|
Closing price on 8/5/2020
|
|
| Open |
6.43 |
| High |
6.45 |
| Low |
6.32 |
| Volume |
114,370 |
| Split-adjusted Price |
4.58 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2020
|
+0.05 / +0.79%
|
6.43
|
6.45
|
6.32
|
6.40
|
6.41
|
4.58
|
114,370
|
|
|
8/4/2020
|
-0.02 / -0.31%
|
6.45
|
6.45
|
6.28
|
6.35
|
6.35
|
4.54
|
109,490
|
|
|
8/3/2020
|
+0.09 / +1.43%
|
6.28
|
6.38
|
6.20
|
6.37
|
6.32
|
4.56
|
68,400
|
|
|
7/31/2020
|
-0.02 / -0.32%
|
6.10
|
6.30
|
6.10
|
6.28
|
6.24
|
4.49
|
78,170
|
|
|
7/30/2020
|
+0.02 / +0.32%
|
6.28
|
6.35
|
6.20
|
6.30
|
6.26
|
4.51
|
59,410
|
|
|
7/29/2020
|
-0.12 / -1.88%
|
6.30
|
6.30
|
5.96
|
6.28
|
6.03
|
4.49
|
294,100
|
|
|
7/28/2020
|
+0.17 / +2.73%
|
5.90
|
6.45
|
5.90
|
6.40
|
6.29
|
4.58
|
135,090
|
|
|
7/27/2020
|
-0.46 / -6.88%
|
6.23
|
6.35
|
6.23
|
6.23
|
6.24
|
4.46
|
147,830
|
|
|
7/24/2020
|
-0.50 / -6.95%
|
7.19
|
7.19
|
6.69
|
6.69
|
6.77
|
4.79
|
541,530
|
|
|
7/23/2020
|
-0.01 / -0.14%
|
7.06
|
7.20
|
7.05
|
7.19
|
7.09
|
5.14
|
35,660
|
|
|
7/22/2020
|
-0.06 / -0.83%
|
7.20
|
7.25
|
7.06
|
7.20
|
7.14
|
5.15
|
121,760
|
|
|
7/21/2020
|
+0.01 / +0.14%
|
7.30
|
7.31
|
7.11
|
7.26
|
7.16
|
5.19
|
55,700
|
|
|
7/20/2020
|
-0.10 / -1.36%
|
7.39
|
7.39
|
7.16
|
7.25
|
7.22
|
5.19
|
71,780
|
|
|
7/17/2020
|
+0.03 / +0.41%
|
7.27
|
7.35
|
7.25
|
7.35
|
7.28
|
5.26
|
38,050
|
|
|
7/16/2020
|
-0.07 / -0.95%
|
7.39
|
7.39
|
7.30
|
7.32
|
7.34
|
5.24
|
103,880
|
|
|
7/15/2020
|
+0.02 / +0.27%
|
7.48
|
7.48
|
7.31
|
7.39
|
7.40
|
5.29
|
85,490
|
|
|
7/14/2020
|
0.00 / 0.00%
|
7.37
|
7.38
|
7.11
|
7.37
|
7.30
|
5.27
|
79,860
|
|
|
7/13/2020
|
0.00 / 0.00%
|
7.37
|
7.38
|
7.30
|
7.37
|
7.32
|
5.27
|
135,102
|
|
|
7/10/2020
|
-0.03 / -0.41%
|
7.40
|
7.40
|
7.32
|
7.37
|
7.35
|
5.27
|
74,110
|
|
|
7/9/2020
|
+0.02 / +0.27%
|
7.41
|
7.41
|
7.31
|
7.40
|
7.37
|
5.29
|
167,090
|
|
|
7/8/2020
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.38
|
7.34
|
5.28
|
127,030
|
|
|
7/7/2020
|
0.00 / 0.00%
|
7.33
|
7.40
|
7.30
|
7.38
|
7.33
|
5.28
|
73,130
|
|
|
7/6/2020
|
+0.01 / +0.14%
|
7.37
|
7.39
|
7.20
|
7.38
|
7.28
|
5.28
|
46,140
|
|
|
7/3/2020
|
-0.01 / -0.14%
|
7.39
|
7.39
|
7.21
|
7.37
|
7.29
|
5.27
|
25,930
|
|
|
7/2/2020
|
-0.02 / -0.27%
|
7.22
|
7.38
|
7.15
|
7.38
|
7.23
|
5.28
|
77,130
|
|
|
7/1/2020
|
+0.10 / +1.37%
|
7.20
|
7.40
|
7.05
|
7.40
|
7.28
|
5.29
|
79,430
|
|
|
6/30/2020
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.01
|
7.30
|
7.17
|
5.22
|
100,600
|
|
|
6/29/2020
|
-0.35 / -4.58%
|
7.32
|
7.50
|
7.12
|
7.30
|
7.24
|
5.22
|
187,070
|
|
|
6/26/2020
|
-0.04 / -0.52%
|
7.60
|
7.65
|
7.25
|
7.65
|
7.45
|
5.47
|
149,040
|
|
|
6/25/2020
|
+0.10 / +1.32%
|
7.35
|
7.69
|
7.35
|
7.69
|
7.45
|
5.50
|
157,220
|
|
|