|
Closing price on 9/18/2012
|
|
| Open |
6.30 |
| High |
6.30 |
| Low |
6.10 |
| Volume |
151,400 |
| Split-adjusted Price |
2.56 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2012
|
-0.30 / -4.62%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.14
|
2.56
|
151,400
|
|
|
9/17/2012
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.47
|
2.68
|
38,200
|
|
|
9/14/2012
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.61
|
2.72
|
116,400
|
|
|
9/13/2012
|
+0.40 / +6.56%
|
6.10
|
6.50
|
5.90
|
6.50
|
6.05
|
2.68
|
103,900
|
|
|
9/12/2012
|
-0.10 / -1.61%
|
6.10
|
6.50
|
6.10
|
6.10
|
6.17
|
2.52
|
44,200
|
|
|
9/11/2012
|
-0.20 / -3.13%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.19
|
2.56
|
126,400
|
|
|
9/10/2012
|
-0.50 / -7.25%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.43
|
2.64
|
123,200
|
|
|
9/7/2012
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.80
|
2.85
|
47,100
|
|
|
9/6/2012
|
-0.10 / -1.45%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.85
|
2.80
|
44,200
|
|
|
9/5/2012
|
-0.40 / -5.48%
|
7.10
|
7.10
|
6.90
|
6.90
|
7.00
|
2.85
|
24,300
|
|
|
9/4/2012
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.19
|
3.01
|
11,100
|
|
|
8/31/2012
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.13
|
3.01
|
11,800
|
|
|
8/30/2012
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.30
|
7.30
|
7.34
|
3.01
|
28,900
|
|
|
8/29/2012
|
+0.40 / +5.80%
|
6.50
|
7.30
|
6.50
|
7.30
|
7.27
|
3.01
|
56,100
|
|
|
8/28/2012
|
0.00 / 0.00%
|
6.60
|
7.10
|
6.60
|
6.90
|
6.81
|
2.85
|
23,100
|
|
|
8/27/2012
|
-0.50 / -6.76%
|
6.90
|
7.30
|
6.90
|
6.90
|
6.91
|
2.85
|
108,700
|
|
|
8/24/2012
|
+0.40 / +5.71%
|
6.60
|
7.40
|
6.60
|
7.40
|
6.87
|
3.05
|
123,400
|
|
|
8/23/2012
|
-0.50 / -6.67%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.01
|
2.89
|
122,700
|
|
|
8/22/2012
|
-0.50 / -6.25%
|
7.60
|
7.90
|
7.50
|
7.50
|
7.62
|
3.09
|
110,900
|
|
|
8/21/2012
|
-0.50 / -5.88%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.04
|
3.30
|
122,400
|
|
|
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
|
|
|