|
Closing price on 8/26/2013
|
|
| Open |
6.70 |
| High |
6.70 |
| Low |
6.30 |
| Volume |
148,900 |
| Split-adjusted Price |
2.76 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.30
|
6.70
|
6.46
|
2.76
|
148,900
|
|
|
8/23/2013
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.66
|
2.76
|
30,180
|
|
|
8/22/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.70
|
2.80
|
23,400
|
|
|
8/21/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.66
|
2.80
|
69,100
|
|
|
8/20/2013
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.76
|
2.80
|
29,200
|
|
|
8/19/2013
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.78
|
2.85
|
47,800
|
|
|
8/16/2013
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.69
|
2.76
|
33,722
|
|
|
8/15/2013
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.72
|
2.80
|
36,900
|
|
|
8/14/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.69
|
2.80
|
19,978
|
|
|
8/13/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.70
|
2.80
|
14,200
|
|
|
8/12/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.70
|
2.80
|
19,400
|
|
|
8/9/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.80
|
1,100
|
|
|
8/8/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.70
|
2.80
|
19,100
|
|
|
8/7/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.78
|
2.80
|
24,400
|
|
|
8/6/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.68
|
2.80
|
20,000
|
|
|
8/5/2013
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.70
|
2.80
|
13,100
|
|
|
8/2/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.72
|
2.76
|
24,900
|
|
|
8/1/2013
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
2.76
|
22,300
|
|
|
7/31/2013
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.69
|
2.80
|
30,900
|
|
|
7/30/2013
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.70
|
6.78
|
2.76
|
21,300
|
|
|
7/29/2013
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.72
|
2.76
|
24,800
|
|
|
7/26/2013
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.80
|
2.85
|
55,400
|
|
|
7/25/2013
|
-0.10 / -1.45%
|
6.70
|
7.00
|
6.70
|
6.80
|
6.81
|
2.80
|
24,100
|
|
|
7/24/2013
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.80
|
2.85
|
127,400
|
|
|
7/23/2013
|
-0.20 / -2.86%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.90
|
2.80
|
50,000
|
|
|
7/22/2013
|
-0.10 / -1.41%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.95
|
2.89
|
40,900
|
|
|
7/19/2013
|
-0.10 / -1.39%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.07
|
2.93
|
58,900
|
|
|
7/18/2013
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.03
|
2.97
|
212,900
|
|
|
7/17/2013
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.10
|
2.97
|
63,400
|
|
|
7/16/2013
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.10
|
2.97
|
36,600
|
|
|