|
Closing price on 8/20/2009
|
|
| Open |
29.60 |
| High |
29.60 |
| Low |
28.70 |
| Volume |
673,400 |
| Split-adjusted Price |
10.84 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2009
|
-0.60 / -2.03%
|
29.60
|
29.60
|
28.70
|
29.00
|
29.06
|
10.84
|
673,400
|
|
|
8/19/2009
|
+0.10 / +0.34%
|
29.50
|
30.40
|
29.10
|
29.60
|
29.50
|
11.07
|
599,500
|
|
|
8/18/2009
|
-0.80 / -2.64%
|
29.50
|
29.80
|
28.90
|
29.50
|
29.41
|
11.03
|
748,600
|
|
|
8/17/2009
|
-0.60 / -1.94%
|
30.80
|
30.80
|
29.80
|
30.30
|
30.33
|
11.33
|
586,800
|
|
|
8/14/2009
|
-0.30 / -0.96%
|
31.20
|
31.60
|
30.40
|
30.90
|
30.83
|
11.55
|
450,900
|
|
|
8/13/2009
|
+0.30 / +0.97%
|
32.00
|
32.90
|
30.90
|
31.20
|
31.63
|
11.67
|
679,300
|
|
|
8/12/2009
|
-0.10 / -0.32%
|
31.00
|
31.50
|
30.50
|
30.90
|
30.88
|
11.55
|
901,700
|
|
|
8/11/2009
|
-0.50 / -1.59%
|
31.30
|
31.30
|
30.50
|
31.00
|
30.74
|
11.59
|
693,900
|
|
|
8/10/2009
|
+0.70 / +2.27%
|
31.50
|
32.00
|
30.50
|
31.50
|
31.32
|
11.78
|
770,600
|
|
|
8/7/2009
|
-0.80 / -2.53%
|
31.20
|
32.00
|
30.50
|
30.80
|
30.91
|
11.52
|
871,200
|
|
|
8/6/2009
|
-1.40 / -4.24%
|
32.70
|
33.00
|
31.40
|
31.60
|
32.19
|
11.82
|
1,294,700
|
|
|
8/5/2009
|
0.00 / 0.00%
|
32.80
|
33.00
|
32.50
|
33.00
|
32.86
|
12.34
|
1,493,900
|
|
|
8/4/2009
|
+1.60 / +5.10%
|
32.00
|
33.40
|
32.00
|
33.00
|
32.67
|
12.34
|
1,322,000
|
|
|
8/3/2009
|
-0.20 / -0.63%
|
31.50
|
32.30
|
30.90
|
31.40
|
31.40
|
11.74
|
1,660,200
|
|
|
7/31/2009
|
+31.60 / +0.00%
|
35.00
|
36.80
|
28.90
|
31.60
|
31.05
|
11.82
|
2,779,800
|
|
|