|
Closing price on 8/15/2014
|
|
| Open |
8.80 |
| High |
8.90 |
| Low |
8.80 |
| Volume |
205,103 |
| Split-adjusted Price |
2.82 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2014
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.81
|
2.82
|
205,103
|
|
|
8/14/2014
|
+0.10 / +1.15%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.82
|
2.79
|
254,609
|
|
|
8/13/2014
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.59
|
2.76
|
453,150
|
|
|
8/12/2014
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.53
|
2.69
|
129,841
|
|
|
8/11/2014
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.53
|
2.76
|
277,300
|
|
|
8/8/2014
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.58
|
2.69
|
245,837
|
|
|
8/7/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.69
|
142,300
|
|
|
8/6/2014
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.58
|
2.69
|
192,000
|
|
|
8/5/2014
|
+0.20 / +2.38%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.46
|
2.72
|
136,600
|
|
|
8/4/2014
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.31
|
2.66
|
175,305
|
|
|
8/1/2014
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.37
|
2.66
|
97,600
|
|
|
7/31/2014
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.38
|
2.69
|
124,000
|
|
|
7/30/2014
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.35
|
2.63
|
102,900
|
|
|
7/29/2014
|
+0.10 / +1.20%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.30
|
2.66
|
174,400
|
|
|
7/28/2014
|
-0.40 / -4.60%
|
8.40
|
8.70
|
8.10
|
8.30
|
8.34
|
2.63
|
307,000
|
|
|
7/25/2014
|
-0.10 / -1.14%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.76
|
2.76
|
75,400
|
|
|
7/24/2014
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.80
|
2.79
|
110,200
|
|
|
7/23/2014
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.77
|
2.79
|
151,700
|
|
|
7/22/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.84
|
2.82
|
129,900
|
|
|
7/21/2014
|
-0.20 / -2.20%
|
9.10
|
9.20
|
8.90
|
8.90
|
8.99
|
2.82
|
334,020
|
|
|
7/18/2014
|
-0.10 / -1.09%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.14
|
2.88
|
300,738
|
|
|
7/17/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.16
|
2.91
|
190,700
|
|
|
7/16/2014
|
-0.10 / -1.08%
|
9.30
|
9.50
|
9.20
|
9.20
|
9.38
|
2.91
|
570,200
|
|
|
7/15/2014
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.19
|
2.95
|
158,000
|
|
|
7/14/2014
|
+0.30 / +3.37%
|
8.90
|
9.20
|
8.90
|
9.20
|
8.94
|
2.91
|
142,300
|
|
|
7/11/2014
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.98
|
2.82
|
206,100
|
|
|
7/10/2014
|
-0.20 / -2.15%
|
9.30
|
9.30
|
8.90
|
9.10
|
9.10
|
2.88
|
468,105
|
|
|
7/9/2014
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.32
|
2.95
|
220,920
|
|
|
7/8/2014
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.00
|
9.30
|
9.13
|
2.95
|
392,000
|
|
|
7/7/2014
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.25
|
2.91
|
301,015
|
|
|