|
Closing price on 8/28/2018
|
|
| Open |
11.80 |
| High |
12.10 |
| Low |
11.80 |
| Volume |
115,450 |
| Split-adjusted Price |
6.92 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2018
|
0.00 / 0.00%
|
11.80
|
12.10
|
11.80
|
11.80
|
11.90
|
6.92
|
115,450
|
|
|
8/27/2018
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.55
|
11.80
|
11.70
|
6.92
|
74,860
|
|
|
8/24/2018
|
+0.10 / +0.86%
|
11.70
|
11.80
|
11.55
|
11.70
|
11.66
|
6.86
|
19,120
|
|
|
8/23/2018
|
-0.25 / -2.11%
|
11.85
|
12.00
|
11.50
|
11.60
|
11.81
|
6.80
|
111,830
|
|
|
8/22/2018
|
+0.30 / +2.60%
|
11.50
|
12.00
|
11.45
|
11.85
|
11.81
|
6.95
|
286,230
|
|
|
8/21/2018
|
+0.15 / +1.32%
|
11.30
|
11.55
|
11.20
|
11.55
|
11.49
|
6.77
|
98,000
|
|
|
8/20/2018
|
+0.20 / +1.79%
|
11.10
|
11.40
|
11.10
|
11.40
|
11.33
|
6.69
|
28,250
|
|
|
8/17/2018
|
-0.10 / -0.88%
|
11.30
|
11.45
|
11.20
|
11.20
|
11.32
|
6.57
|
37,090
|
|
|
8/16/2018
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.10
|
11.30
|
11.30
|
6.63
|
51,170
|
|
|
8/15/2018
|
0.00 / 0.00%
|
11.20
|
11.60
|
11.20
|
11.40
|
11.39
|
6.69
|
41,190
|
|
|
8/14/2018
|
+0.05 / +0.44%
|
11.40
|
11.60
|
11.35
|
11.40
|
11.49
|
6.69
|
186,400
|
|
|
8/13/2018
|
+0.15 / +1.34%
|
11.30
|
11.45
|
11.15
|
11.35
|
11.30
|
6.66
|
59,200
|
|
|
8/10/2018
|
-0.40 / -3.45%
|
11.50
|
11.60
|
11.20
|
11.20
|
11.45
|
6.57
|
66,730
|
|
|
8/9/2018
|
+0.60 / +5.45%
|
11.70
|
11.75
|
11.60
|
11.60
|
11.73
|
6.80
|
294,330
|
|
|
8/8/2018
|
+0.10 / +0.92%
|
11.00
|
11.15
|
10.90
|
11.00
|
11.03
|
6.45
|
129,670
|
|
|
8/7/2018
|
-0.25 / -2.24%
|
11.00
|
11.15
|
10.85
|
10.90
|
10.96
|
6.39
|
108,080
|
|
|
8/6/2018
|
0.00 / 0.00%
|
11.25
|
11.25
|
11.00
|
11.15
|
11.10
|
6.54
|
14,060
|
|
|
8/3/2018
|
0.00 / 0.00%
|
11.15
|
11.30
|
11.00
|
11.15
|
11.17
|
6.54
|
40,560
|
|
|
8/2/2018
|
-0.10 / -0.89%
|
11.20
|
11.25
|
10.85
|
11.15
|
11.07
|
6.54
|
55,660
|
|
|
8/1/2018
|
-0.35 / -3.02%
|
11.50
|
11.60
|
11.25
|
11.25
|
11.42
|
6.60
|
99,840
|
|
|
7/31/2018
|
-0.10 / -0.85%
|
11.35
|
11.75
|
11.35
|
11.60
|
11.61
|
6.80
|
70,700
|
|
|
7/30/2018
|
+0.35 / +3.08%
|
11.35
|
11.85
|
11.35
|
11.70
|
11.68
|
6.86
|
161,020
|
|
|
7/27/2018
|
+0.25 / +2.25%
|
11.00
|
11.50
|
10.80
|
11.35
|
11.18
|
6.66
|
201,470
|
|
|
7/26/2018
|
-0.20 / -1.77%
|
11.10
|
11.35
|
11.10
|
11.10
|
11.20
|
6.51
|
61,540
|
|
|
7/25/2018
|
+0.10 / +0.89%
|
11.20
|
11.50
|
11.00
|
11.30
|
11.34
|
6.63
|
83,260
|
|
|
7/24/2018
|
+0.70 / +6.67%
|
10.45
|
11.20
|
10.40
|
11.20
|
11.00
|
6.57
|
407,490
|
|
|
7/23/2018
|
+0.20 / +1.94%
|
10.25
|
10.50
|
10.25
|
10.50
|
10.38
|
6.16
|
67,920
|
|
|
7/20/2018
|
-0.20 / -1.90%
|
10.40
|
10.55
|
10.10
|
10.30
|
10.29
|
6.04
|
134,610
|
|
|
7/19/2018
|
+0.30 / +2.94%
|
10.25
|
10.60
|
10.10
|
10.50
|
10.36
|
6.16
|
191,500
|
|
|
7/18/2018
|
+0.65 / +6.81%
|
9.70
|
10.20
|
9.67
|
10.20
|
9.93
|
5.98
|
176,700
|
|
|