|
Closing price on 8/19/2016
|
|
| Open |
6.10 |
| High |
6.20 |
| Low |
6.10 |
| Volume |
63,970 |
| Split-adjusted Price |
3.37 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2016
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
3.37
|
63,970
|
|
|
8/18/2016
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.10
|
3.37
|
114,705
|
|
|
8/17/2016
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.31
|
37,972
|
|
|
8/16/2016
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.20
|
3.31
|
35,400
|
|
|
8/15/2016
|
+0.10 / +1.67%
|
6.00
|
6.30
|
6.00
|
6.10
|
6.18
|
3.31
|
24,120
|
|
|
8/12/2016
|
-0.30 / -4.76%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.12
|
3.26
|
123,338
|
|
|
8/11/2016
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.21
|
3.42
|
62,110
|
|
|
8/10/2016
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.16
|
3.37
|
52,328
|
|
|
8/9/2016
|
+0.10 / +1.64%
|
6.00
|
6.20
|
5.50
|
6.20
|
6.05
|
3.37
|
52,533
|
|
|
8/8/2016
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.06
|
3.31
|
13,700
|
|
|
8/5/2016
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
3.26
|
55,840
|
|
|
8/4/2016
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.20
|
3.31
|
18,520
|
|
|
8/3/2016
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.21
|
3.37
|
29,776
|
|
|
8/2/2016
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.23
|
3.42
|
67,000
|
|
|
8/1/2016
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.30
|
3.48
|
159,800
|
|
|
7/29/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.33
|
3.48
|
29,200
|
|
|
7/28/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.37
|
3.48
|
33,300
|
|
|
7/27/2016
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.30
|
3.48
|
40,240
|
|
|
7/26/2016
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.23
|
3.42
|
49,120
|
|
|
7/25/2016
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.34
|
3.42
|
24,700
|
|
|
7/22/2016
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.38
|
3.48
|
148,892
|
|
|
7/21/2016
|
-0.30 / -4.41%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.51
|
3.53
|
365,533
|
|
|
7/20/2016
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.64
|
3.69
|
82,100
|
|
|
7/19/2016
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.67
|
3.69
|
109,712
|
|
|
7/18/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
3.64
|
115,432
|
|
|
7/15/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.64
|
113,530
|
|
|
7/14/2016
|
-0.50 / -6.94%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.76
|
3.64
|
136,330
|
|
|
7/13/2016
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.19
|
3.63
|
134,829
|
|
|
7/12/2016
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.90
|
7.10
|
6.97
|
3.58
|
67,020
|
|
|
7/11/2016
|
-0.20 / -2.74%
|
7.30
|
7.30
|
6.90
|
7.10
|
7.12
|
3.58
|
218,233
|
|
|