|
Closing price on 9/13/2011
|
|
| Open |
7.80 |
| High |
8.20 |
| Low |
7.80 |
| Volume |
659,100 |
| Split-adjusted Price |
3.14 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2011
|
+0.20 / +2.53%
|
7.80
|
8.20
|
7.80
|
8.10
|
8.05
|
3.14
|
659,100
|
|
|
9/12/2011
|
+0.20 / +2.60%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.74
|
3.07
|
149,100
|
|
|
9/9/2011
|
-0.10 / -1.28%
|
8.00
|
8.00
|
7.50
|
7.70
|
7.71
|
2.99
|
103,500
|
|
|
9/8/2011
|
+0.10 / +1.30%
|
8.10
|
8.10
|
7.70
|
7.80
|
7.99
|
3.03
|
292,700
|
|
|
9/7/2011
|
+0.50 / +6.94%
|
7.50
|
7.70
|
7.40
|
7.70
|
7.58
|
2.99
|
261,100
|
|
|
9/6/2011
|
-0.30 / -4.00%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.22
|
2.80
|
164,100
|
|
|
9/5/2011
|
-0.50 / -6.25%
|
8.20
|
8.20
|
7.50
|
7.50
|
7.70
|
2.91
|
192,700
|
|
|
9/1/2011
|
+0.30 / +3.90%
|
7.80
|
8.10
|
7.80
|
8.00
|
7.95
|
3.11
|
320,500
|
|
|
8/31/2011
|
+0.20 / +2.67%
|
7.50
|
8.00
|
7.50
|
7.70
|
7.71
|
2.99
|
196,800
|
|
|
8/30/2011
|
+0.20 / +2.74%
|
7.60
|
7.70
|
7.50
|
7.50
|
7.67
|
2.91
|
365,000
|
|
|
8/29/2011
|
+0.40 / +5.80%
|
7.00
|
7.30
|
6.90
|
7.30
|
7.20
|
2.83
|
245,400
|
|
|
8/26/2011
|
0.00 / 0.00%
|
6.80
|
7.10
|
6.70
|
6.90
|
6.93
|
2.68
|
90,300
|
|
|
8/25/2011
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.91
|
2.68
|
78,800
|
|
|
8/24/2011
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.80
|
6.90
|
6.93
|
2.68
|
69,000
|
|
|
8/23/2011
|
-0.30 / -4.17%
|
7.20
|
7.30
|
6.90
|
6.90
|
7.04
|
2.68
|
105,800
|
|
|
8/22/2011
|
+0.30 / +4.35%
|
6.80
|
7.20
|
6.80
|
7.20
|
7.19
|
2.80
|
159,200
|
|
|
8/19/2011
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.83
|
2.68
|
40,400
|
|
|
8/18/2011
|
+0.10 / +1.45%
|
7.00
|
7.20
|
7.00
|
7.00
|
7.10
|
2.72
|
89,100
|
|
|
8/17/2011
|
+0.40 / +6.15%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.83
|
2.68
|
119,300
|
|
|
8/16/2011
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.54
|
2.52
|
29,000
|
|
|
8/15/2011
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
2.48
|
31,900
|
|
|
8/12/2011
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.38
|
2.52
|
41,800
|
|
|
8/11/2011
|
-0.20 / -3.08%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
2.45
|
17,900
|
|
|
8/10/2011
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.53
|
2.52
|
21,000
|
|
|
8/9/2011
|
-0.30 / -4.48%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.41
|
2.48
|
145,800
|
|
|
8/8/2011
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.80
|
2.60
|
48,000
|
|
|
8/5/2011
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.89
|
2.64
|
21,700
|
|
|
8/4/2011
|
+0.30 / +4.55%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.85
|
2.68
|
70,300
|
|
|
8/3/2011
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.49
|
2.56
|
13,800
|
|
|
8/2/2011
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.58
|
2.52
|
61,700
|
|
|