|
Closing price on 8/14/2019
|
|
| Open |
8.90 |
| High |
8.98 |
| Low |
8.65 |
| Volume |
33,670 |
| Split-adjusted Price |
5.73 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2019
|
-0.02 / -0.22%
|
8.90
|
8.98
|
8.65
|
8.96
|
8.76
|
5.73
|
33,670
|
|
|
8/13/2019
|
-0.01 / -0.11%
|
8.80
|
8.99
|
8.50
|
8.98
|
8.65
|
5.74
|
97,360
|
|
|
8/12/2019
|
-0.01 / -0.11%
|
9.00
|
9.00
|
8.80
|
8.99
|
8.86
|
5.75
|
18,960
|
|
|
8/9/2019
|
0.00 / 0.00%
|
9.09
|
9.09
|
8.90
|
9.00
|
8.99
|
5.75
|
18,570
|
|
|
8/8/2019
|
+0.11 / +1.24%
|
8.89
|
9.00
|
8.80
|
9.00
|
8.93
|
5.75
|
45,890
|
|
|
8/7/2019
|
0.00 / 0.00%
|
8.89
|
8.89
|
8.72
|
8.89
|
8.81
|
5.68
|
3,180
|
|
|
8/6/2019
|
-0.09 / -1.00%
|
8.75
|
8.95
|
8.75
|
8.89
|
8.77
|
5.68
|
22,580
|
|
|
8/5/2019
|
-0.09 / -0.99%
|
8.91
|
8.99
|
8.80
|
8.98
|
8.84
|
5.74
|
50,480
|
|
|
8/2/2019
|
-0.01 / -0.11%
|
9.08
|
9.08
|
8.98
|
9.07
|
9.02
|
5.80
|
41,680
|
|
|
8/1/2019
|
-0.04 / -0.44%
|
9.11
|
9.11
|
9.03
|
9.08
|
9.07
|
5.81
|
18,080
|
|
|
7/31/2019
|
-0.02 / -0.22%
|
9.15
|
9.15
|
9.03
|
9.12
|
9.11
|
5.83
|
32,920
|
|
|
7/30/2019
|
-0.03 / -0.33%
|
9.10
|
9.15
|
9.00
|
9.14
|
9.10
|
5.84
|
4,240
|
|
|
7/29/2019
|
+0.05 / +0.55%
|
9.13
|
9.17
|
9.10
|
9.17
|
9.17
|
5.86
|
8,400
|
|
|
7/26/2019
|
-0.08 / -0.87%
|
9.20
|
9.20
|
9.11
|
9.12
|
9.16
|
5.83
|
14,080
|
|
|
7/25/2019
|
0.00 / 0.00%
|
9.25
|
9.25
|
9.05
|
9.20
|
9.13
|
5.88
|
30,010
|
|
|
7/24/2019
|
0.00 / 0.00%
|
9.15
|
9.20
|
9.05
|
9.20
|
9.12
|
5.88
|
35,310
|
|
|
7/23/2019
|
-0.04 / -0.43%
|
9.20
|
9.21
|
9.10
|
9.20
|
9.14
|
5.88
|
17,510
|
|
|
7/22/2019
|
-0.04 / -0.43%
|
9.07
|
9.24
|
9.07
|
9.24
|
9.23
|
5.91
|
19,720
|
|
|
7/19/2019
|
0.00 / 0.00%
|
9.28
|
9.28
|
9.20
|
9.28
|
9.27
|
5.93
|
15,960
|
|
|
7/18/2019
|
-0.01 / -0.11%
|
9.21
|
9.28
|
9.20
|
9.28
|
9.24
|
5.93
|
39,030
|
|
|
7/17/2019
|
0.00 / 0.00%
|
9.29
|
9.29
|
9.20
|
9.29
|
9.22
|
5.94
|
76,860
|
|
|
7/16/2019
|
-0.01 / -0.11%
|
9.30
|
9.30
|
9.20
|
9.29
|
9.22
|
5.94
|
52,600
|
|
|
7/15/2019
|
+0.01 / +0.11%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.22
|
5.95
|
30,900
|
|
|
7/12/2019
|
+0.02 / +0.22%
|
9.29
|
9.30
|
9.29
|
9.29
|
9.29
|
5.94
|
2,050
|
|
|
7/11/2019
|
-0.01 / -0.11%
|
9.30
|
9.30
|
9.18
|
9.27
|
9.25
|
5.93
|
23,580
|
|
|
7/10/2019
|
+0.04 / +0.43%
|
9.24
|
9.28
|
9.15
|
9.28
|
9.24
|
5.93
|
77,150
|
|
|
7/9/2019
|
-0.01 / -0.11%
|
9.13
|
9.24
|
9.12
|
9.24
|
9.20
|
5.91
|
5,760
|
|
|
7/8/2019
|
+0.05 / +0.54%
|
9.21
|
9.25
|
9.10
|
9.25
|
9.15
|
5.91
|
37,480
|
|
|
7/5/2019
|
-0.03 / -0.33%
|
9.23
|
9.24
|
9.20
|
9.20
|
9.22
|
5.88
|
5,570
|
|
|
7/4/2019
|
+0.03 / +0.33%
|
9.20
|
9.27
|
9.20
|
9.23
|
9.23
|
5.90
|
10,970
|
|
|