|
Closing price on 9/20/2019
|
|
| Open |
8.39 |
| High |
8.40 |
| Low |
8.30 |
| Volume |
57,560 |
| Split-adjusted Price |
6.01 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2019
|
0.00 / 0.00%
|
8.39
|
8.40
|
8.30
|
8.40
|
8.32
|
6.01
|
57,560
|
|
|
9/19/2019
|
+0.01 / +0.12%
|
8.39
|
8.45
|
8.32
|
8.40
|
8.42
|
6.01
|
20,320
|
|
|
9/18/2019
|
-0.01 / -0.12%
|
8.20
|
8.49
|
8.20
|
8.39
|
8.26
|
6.00
|
20,710
|
|
|
9/17/2019
|
-0.15 / -1.75%
|
8.46
|
8.59
|
8.40
|
8.40
|
8.43
|
6.01
|
89,670
|
|
|
9/16/2019
|
-0.03 / -0.35%
|
8.42
|
8.63
|
8.42
|
8.55
|
8.60
|
6.12
|
55,720
|
|
|
9/13/2019
|
-0.82 / -8.72%
|
8.35
|
8.60
|
8.35
|
8.58
|
8.48
|
6.14
|
46,090
|
|
|
9/12/2019
|
0.00 / 0.00%
|
9.45
|
9.60
|
9.40
|
9.40
|
9.51
|
6.01
|
128,370
|
|
|
9/11/2019
|
-0.02 / -0.21%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.37
|
6.01
|
62,890
|
|
|
9/10/2019
|
-0.02 / -0.21%
|
9.44
|
9.50
|
9.37
|
9.42
|
9.41
|
6.02
|
65,770
|
|
|
9/9/2019
|
+0.07 / +0.75%
|
9.37
|
9.45
|
9.31
|
9.44
|
9.37
|
6.04
|
124,970
|
|
|
9/6/2019
|
-0.01 / -0.11%
|
9.40
|
9.40
|
9.30
|
9.37
|
9.38
|
5.99
|
37,970
|
|
|
9/5/2019
|
-0.05 / -0.53%
|
9.40
|
9.40
|
9.30
|
9.38
|
9.37
|
6.00
|
88,590
|
|
|
9/4/2019
|
-0.07 / -0.74%
|
9.50
|
9.50
|
9.35
|
9.43
|
9.42
|
6.03
|
66,440
|
|
|
9/3/2019
|
0.00 / 0.00%
|
9.59
|
9.59
|
9.46
|
9.50
|
9.51
|
6.07
|
307,980
|
|
|
8/30/2019
|
+0.56 / +6.26%
|
8.97
|
9.54
|
8.97
|
9.50
|
9.27
|
6.07
|
291,070
|
|
|
8/29/2019
|
-0.03 / -0.33%
|
8.90
|
8.94
|
8.80
|
8.94
|
8.84
|
5.72
|
49,900
|
|
|
8/28/2019
|
+0.07 / +0.79%
|
8.81
|
8.97
|
8.77
|
8.97
|
8.81
|
5.73
|
237,410
|
|
|
8/27/2019
|
-0.05 / -0.56%
|
9.00
|
9.00
|
8.86
|
8.90
|
8.88
|
5.69
|
90,390
|
|
|
8/26/2019
|
-0.01 / -0.11%
|
8.90
|
8.95
|
8.75
|
8.95
|
8.90
|
5.72
|
130,080
|
|
|
8/23/2019
|
-0.01 / -0.11%
|
8.88
|
8.97
|
8.88
|
8.96
|
8.92
|
5.73
|
63,860
|
|
|
8/22/2019
|
0.00 / 0.00%
|
8.97
|
9.05
|
8.90
|
8.97
|
8.97
|
5.73
|
108,940
|
|
|
8/21/2019
|
-0.02 / -0.22%
|
8.71
|
8.98
|
8.71
|
8.97
|
8.89
|
5.73
|
15,640
|
|
|
8/20/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.85
|
8.99
|
8.97
|
5.75
|
44,050
|
|
|
8/19/2019
|
-0.21 / -2.28%
|
9.00
|
9.16
|
8.92
|
8.99
|
8.99
|
5.75
|
199,280
|
|
|
8/16/2019
|
+0.32 / +3.60%
|
8.70
|
9.20
|
8.70
|
9.20
|
8.95
|
5.88
|
106,100
|
|
|
8/15/2019
|
-0.08 / -0.89%
|
8.62
|
8.88
|
8.62
|
8.88
|
8.75
|
5.68
|
62,160
|
|
|
8/14/2019
|
-0.02 / -0.22%
|
8.90
|
8.98
|
8.65
|
8.96
|
8.76
|
5.73
|
33,670
|
|
|
8/13/2019
|
-0.01 / -0.11%
|
8.80
|
8.99
|
8.50
|
8.98
|
8.65
|
5.74
|
97,360
|
|
|
8/12/2019
|
-0.01 / -0.11%
|
9.00
|
9.00
|
8.80
|
8.99
|
8.86
|
5.75
|
18,960
|
|
|
8/9/2019
|
0.00 / 0.00%
|
9.09
|
9.09
|
8.90
|
9.00
|
8.99
|
5.75
|
18,570
|
|
|