|
Closing price on 8/19/2015
|
|
| Open |
8.00 |
| High |
8.20 |
| Low |
7.90 |
| Volume |
173,200 |
| Split-adjusted Price |
3.93 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2015
|
+0.10 / +1.23%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.04
|
3.93
|
173,200
|
|
|
8/18/2015
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.02
|
3.88
|
28,900
|
|
|
8/17/2015
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
3.83
|
170,200
|
|
|
8/14/2015
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.96
|
3.83
|
134,000
|
|
|
8/13/2015
|
-0.20 / -2.44%
|
8.20
|
8.20
|
7.90
|
8.00
|
8.05
|
3.83
|
197,700
|
|
|
8/12/2015
|
-0.20 / -2.38%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.28
|
3.93
|
172,600
|
|
|
8/11/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
4.02
|
100,350
|
|
|
8/10/2015
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
4.02
|
197,700
|
|
|
8/7/2015
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.33
|
3.98
|
65,141
|
|
|
8/6/2015
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.31
|
4.02
|
61,400
|
|
|
8/5/2015
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.33
|
3.98
|
144,700
|
|
|
8/4/2015
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.30
|
3.93
|
147,513
|
|
|
8/3/2015
|
-0.20 / -2.33%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.34
|
4.02
|
234,415
|
|
|
7/31/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.50
|
4.12
|
38,600
|
|
|
7/30/2015
|
+0.10 / +1.18%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.54
|
4.12
|
121,722
|
|
|
7/29/2015
|
-0.10 / -1.16%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.55
|
4.07
|
142,200
|
|
|
7/28/2015
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.80
|
4.12
|
224,800
|
|
|
7/27/2015
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.73
|
4.21
|
309,712
|
|
|
7/24/2015
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.57
|
4.12
|
122,576
|
|
|
7/23/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.65
|
4.12
|
295,900
|
|
|
7/22/2015
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.51
|
4.12
|
306,741
|
|
|
7/21/2015
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.47
|
4.02
|
323,240
|
|
|
7/20/2015
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.58
|
4.12
|
450,300
|
|
|
7/17/2015
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.74
|
4.17
|
228,447
|
|
|
7/16/2015
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
4.21
|
261,000
|
|
|
7/15/2015
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.80
|
8.90
|
8.96
|
4.26
|
384,300
|
|
|
7/14/2015
|
-0.20 / -2.15%
|
9.20
|
9.40
|
9.00
|
9.10
|
9.12
|
4.36
|
374,410
|
|
|
7/13/2015
|
+0.40 / +4.49%
|
8.90
|
9.40
|
8.80
|
9.30
|
9.17
|
4.45
|
722,200
|
|
|
7/10/2015
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.89
|
4.26
|
602,300
|
|
|
7/9/2015
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.50
|
8.80
|
8.65
|
4.21
|
241,700
|
|
|