|
Closing price on 8/20/2012
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.40 |
| Volume |
52,700 |
| Split-adjusted Price |
3.51 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.45
|
3.51
|
52,700
|
|
|
8/17/2012
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.51
|
100
|
|
|
8/16/2012
|
+0.10 / +1.20%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.36
|
3.46
|
11,700
|
|
|
8/15/2012
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.31
|
3.42
|
17,200
|
|
|
8/14/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.36
|
3.42
|
27,100
|
|
|
8/13/2012
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.38
|
3.42
|
10,600
|
|
|
8/10/2012
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.35
|
3.42
|
27,300
|
|
|
8/9/2012
|
+0.10 / +1.19%
|
8.50
|
8.70
|
8.40
|
8.50
|
8.53
|
3.51
|
66,900
|
|
|
8/8/2012
|
+0.10 / +1.20%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.38
|
3.46
|
30,600
|
|
|
8/7/2012
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.39
|
3.42
|
57,700
|
|
|
8/6/2012
|
+0.30 / +3.66%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.49
|
3.51
|
105,300
|
|
|
8/3/2012
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.29
|
3.38
|
13,900
|
|
|
8/2/2012
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.30
|
3.42
|
50,200
|
|
|
8/1/2012
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.17
|
3.42
|
32,400
|
|
|
7/31/2012
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.41
|
3.46
|
14,700
|
|
|
7/30/2012
|
-0.10 / -1.16%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.27
|
3.51
|
31,700
|
|
|
7/27/2012
|
+0.20 / +2.38%
|
8.70
|
8.70
|
8.20
|
8.60
|
8.35
|
3.55
|
16,400
|
|
|
7/26/2012
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.20
|
8.40
|
8.39
|
3.46
|
42,700
|
|
|
7/25/2012
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.10
|
8.40
|
8.30
|
3.46
|
104,300
|
|
|
7/24/2012
|
-0.50 / -5.62%
|
8.50
|
8.70
|
8.40
|
8.40
|
8.46
|
3.46
|
64,800
|
|
|
7/23/2012
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.60
|
8.90
|
8.83
|
3.67
|
126,700
|
|
|
7/20/2012
|
-0.30 / -3.23%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.30
|
3.71
|
116,800
|
|
|
7/19/2012
|
+0.40 / +4.49%
|
9.10
|
9.40
|
8.90
|
9.30
|
9.14
|
3.84
|
288,700
|
|
|
7/18/2012
|
+0.20 / +2.30%
|
8.60
|
9.00
|
8.50
|
8.90
|
8.71
|
3.67
|
128,900
|
|
|
7/17/2012
|
+0.30 / +3.57%
|
8.40
|
8.80
|
8.40
|
8.70
|
8.67
|
3.59
|
109,500
|
|
|
7/16/2012
|
-0.10 / -1.18%
|
8.60
|
8.80
|
8.20
|
8.40
|
8.46
|
3.46
|
39,900
|
|
|
7/13/2012
|
+0.20 / +2.41%
|
8.10
|
8.60
|
8.10
|
8.50
|
8.48
|
3.51
|
102,000
|
|
|
7/12/2012
|
+0.30 / +3.75%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.09
|
3.42
|
15,900
|
|
|
7/11/2012
|
+0.20 / +2.56%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.98
|
3.30
|
11,800
|
|
|
7/10/2012
|
-0.10 / -1.27%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.82
|
3.22
|
32,700
|
|
|