|
Closing price on 8/11/2011
|
|
| Open |
6.30 |
| High |
6.40 |
| Low |
6.20 |
| Volume |
17,900 |
| Split-adjusted Price |
2.45 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2011
|
-0.20 / -3.08%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
2.45
|
17,900
|
|
|
8/10/2011
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.53
|
2.52
|
21,000
|
|
|
8/9/2011
|
-0.30 / -4.48%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.41
|
2.48
|
145,800
|
|
|
8/8/2011
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.80
|
2.60
|
48,000
|
|
|
8/5/2011
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.89
|
2.64
|
21,700
|
|
|
8/4/2011
|
+0.30 / +4.55%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.85
|
2.68
|
70,300
|
|
|
8/3/2011
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.49
|
2.56
|
13,800
|
|
|
8/2/2011
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.58
|
2.52
|
61,700
|
|
|
8/1/2011
|
-0.40 / -5.63%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.79
|
2.60
|
29,300
|
|
|
7/29/2011
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.80
|
7.10
|
6.91
|
2.76
|
23,300
|
|
|
7/28/2011
|
0.00 / 0.00%
|
7.00
|
7.30
|
6.90
|
7.10
|
7.02
|
2.76
|
46,300
|
|
|
7/27/2011
|
+0.20 / +2.90%
|
7.00
|
7.10
|
6.80
|
7.10
|
7.02
|
2.76
|
121,500
|
|
|
7/26/2011
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.81
|
2.68
|
10,300
|
|
|
7/25/2011
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.91
|
2.64
|
45,000
|
|
|
7/22/2011
|
-0.10 / -1.45%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.87
|
2.64
|
7,700
|
|
|
7/21/2011
|
-0.20 / -2.82%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.93
|
2.68
|
31,000
|
|
|
7/20/2011
|
+0.20 / +2.90%
|
6.70
|
7.10
|
6.70
|
7.10
|
7.00
|
2.76
|
94,500
|
|
|
7/19/2011
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.83
|
2.68
|
59,300
|
|
|
7/18/2011
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.93
|
2.68
|
34,400
|
|
|
7/15/2011
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.89
|
2.68
|
55,300
|
|
|
7/14/2011
|
-0.10 / -1.41%
|
6.90
|
7.10
|
6.80
|
7.00
|
6.93
|
2.72
|
47,900
|
|
|
7/13/2011
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.00
|
7.10
|
7.11
|
2.76
|
38,400
|
|
|
7/12/2011
|
+0.20 / +2.90%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.03
|
2.76
|
34,800
|
|
|
7/11/2011
|
-0.30 / -4.17%
|
7.00
|
7.10
|
6.90
|
6.90
|
7.00
|
2.68
|
65,400
|
|
|
7/8/2011
|
-0.10 / -1.37%
|
7.00
|
7.30
|
7.00
|
7.20
|
7.14
|
2.80
|
33,900
|
|
|
7/7/2011
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.20
|
7.30
|
7.43
|
2.83
|
36,000
|
|
|
7/6/2011
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.20
|
7.40
|
7.43
|
2.87
|
48,000
|
|
|
7/5/2011
|
+0.40 / +5.71%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.40
|
2.87
|
97,300
|
|
|
7/4/2011
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.97
|
2.72
|
56,500
|
|
|
7/1/2011
|
-0.30 / -4.17%
|
7.00
|
7.10
|
6.80
|
6.90
|
6.87
|
2.68
|
64,400
|
|
|