|
Closing price on 9/19/2013
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
6.40 |
| Volume |
60,600 |
| Split-adjusted Price |
2.68 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2013
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.40
|
2.68
|
60,600
|
|
|
9/18/2013
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.35
|
2.64
|
44,905
|
|
|
9/17/2013
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.41
|
2.68
|
28,055
|
|
|
9/16/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.46
|
2.68
|
55,100
|
|
|
9/13/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.43
|
2.68
|
39,587
|
|
|
9/12/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.49
|
2.68
|
8,841
|
|
|
9/11/2013
|
-0.20 / -2.99%
|
6.70
|
6.90
|
6.50
|
6.50
|
6.66
|
2.68
|
112,682
|
|
|
9/10/2013
|
+0.50 / +8.06%
|
6.30
|
6.70
|
6.20
|
6.70
|
6.34
|
2.76
|
200,800
|
|
|
9/9/2013
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.24
|
2.56
|
60,141
|
|
|
9/6/2013
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.29
|
2.64
|
25,087
|
|
|
9/5/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.29
|
2.60
|
71,322
|
|
|
9/4/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
2.60
|
79,600
|
|
|
9/3/2013
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.33
|
2.60
|
39,037
|
|
|
8/30/2013
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.30
|
2.64
|
42,550
|
|
|
8/29/2013
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
2.60
|
61,300
|
|
|
8/28/2013
|
-0.20 / -3.08%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.34
|
2.60
|
78,839
|
|
|
8/27/2013
|
-0.20 / -2.99%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.52
|
2.68
|
29,220
|
|
|
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
|
|
|