|
Closing price on 9/21/2022
|
|
| Open |
17.20 |
| High |
17.35 |
| Low |
16.75 |
| Volume |
201,700 |
| Split-adjusted Price |
17.10 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2022
|
-0.20 / -1.16%
|
17.20
|
17.35
|
16.75
|
17.10
|
17.09
|
17.10
|
201,700
|
|
|
9/20/2022
|
+0.55 / +3.28%
|
17.00
|
17.40
|
16.05
|
17.30
|
16.80
|
17.30
|
693,000
|
|
|
9/19/2022
|
-1.25 / -6.94%
|
18.00
|
18.00
|
16.75
|
16.75
|
17.05
|
16.75
|
985,600
|
|
|
9/16/2022
|
-1.00 / -5.26%
|
18.70
|
18.90
|
18.00
|
18.00
|
18.28
|
18.00
|
662,300
|
|
|
9/15/2022
|
-0.20 / -1.04%
|
19.20
|
19.40
|
18.90
|
19.00
|
19.07
|
19.00
|
465,100
|
|
|
9/14/2022
|
+0.55 / +2.95%
|
18.00
|
19.20
|
17.95
|
19.20
|
18.53
|
19.20
|
913,300
|
|
|
9/13/2022
|
0.00 / 0.00%
|
18.70
|
18.75
|
18.30
|
18.65
|
18.48
|
18.65
|
514,300
|
|
|
9/12/2022
|
-0.30 / -1.58%
|
18.95
|
19.10
|
18.60
|
18.65
|
18.84
|
18.65
|
384,200
|
|
|
9/9/2022
|
+0.35 / +1.88%
|
18.95
|
18.95
|
17.50
|
18.95
|
18.37
|
18.95
|
916,700
|
|
|
9/8/2022
|
-0.20 / -1.06%
|
19.20
|
19.20
|
18.50
|
18.60
|
18.73
|
18.60
|
613,700
|
|
|
9/7/2022
|
-0.70 / -3.59%
|
19.45
|
19.75
|
18.75
|
18.80
|
19.28
|
18.80
|
1,331,800
|
|
|
9/6/2022
|
+0.20 / +1.04%
|
19.35
|
19.80
|
19.05
|
19.50
|
19.49
|
19.50
|
785,600
|
|
|
9/5/2022
|
+0.20 / +1.05%
|
19.30
|
19.50
|
19.05
|
19.30
|
19.26
|
19.30
|
614,300
|
|
|
8/31/2022
|
+0.50 / +2.69%
|
18.50
|
19.45
|
18.50
|
19.10
|
18.93
|
19.10
|
701,600
|
|
|
8/30/2022
|
-0.50 / -2.62%
|
19.40
|
19.60
|
18.60
|
18.60
|
19.10
|
18.60
|
710,000
|
|
|
8/29/2022
|
-0.50 / -2.55%
|
18.65
|
19.40
|
18.30
|
19.10
|
18.74
|
19.10
|
1,903,600
|
|
|
8/26/2022
|
-0.50 / -2.49%
|
19.95
|
20.25
|
19.55
|
19.60
|
19.78
|
19.60
|
1,081,500
|
|
|
8/25/2022
|
+0.30 / +1.52%
|
20.50
|
20.50
|
19.95
|
20.10
|
20.23
|
20.10
|
949,900
|
|
|
8/24/2022
|
+1.25 / +6.74%
|
19.25
|
19.80
|
19.20
|
19.80
|
19.60
|
19.80
|
1,682,800
|
|
|
8/23/2022
|
+1.10 / +4.80%
|
22.35
|
24.00
|
22.35
|
24.00
|
23.08
|
18.54
|
1,338,600
|
|
|
8/22/2022
|
-1.10 / -4.58%
|
24.00
|
24.10
|
22.90
|
22.90
|
23.58
|
17.69
|
1,257,200
|
|
|
8/19/2022
|
-0.35 / -1.44%
|
24.40
|
24.65
|
23.40
|
24.00
|
24.09
|
18.54
|
1,298,000
|
|
|
8/18/2022
|
+0.80 / +3.40%
|
23.35
|
24.80
|
23.15
|
24.35
|
23.95
|
18.81
|
1,168,800
|
|
|
8/17/2022
|
+0.45 / +1.95%
|
23.60
|
24.00
|
23.30
|
23.55
|
23.62
|
18.20
|
1,299,100
|
|
|
8/16/2022
|
+0.90 / +4.05%
|
22.10
|
23.15
|
21.95
|
23.10
|
22.68
|
17.85
|
1,432,500
|
|
|
8/15/2022
|
+0.15 / +0.68%
|
22.50
|
22.50
|
22.00
|
22.20
|
22.25
|
17.15
|
643,100
|
|
|
8/12/2022
|
+1.05 / +5.00%
|
21.00
|
22.05
|
20.80
|
22.05
|
21.47
|
17.04
|
1,198,600
|
|
|
8/11/2022
|
-0.90 / -4.11%
|
22.20
|
22.45
|
20.60
|
21.00
|
21.68
|
16.23
|
1,732,800
|
|
|
8/10/2022
|
-0.10 / -0.45%
|
21.95
|
22.30
|
21.70
|
21.90
|
21.92
|
16.92
|
577,300
|
|
|
8/9/2022
|
+0.10 / +0.46%
|
21.90
|
22.50
|
21.50
|
22.00
|
22.01
|
17.00
|
650,200
|
|
|