|
Closing price on 9/30/2016
|
|
| Open |
6.20 |
| High |
6.30 |
| Low |
6.20 |
| Volume |
80,500 |
| Split-adjusted Price |
3.37 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2016
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.28
|
3.37
|
80,500
|
|
|
9/29/2016
|
-0.10 / -1.56%
|
6.10
|
6.40
|
6.10
|
6.30
|
6.30
|
3.42
|
127,805
|
|
|
9/28/2016
|
+0.20 / +3.23%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.29
|
3.48
|
172,533
|
|
|
9/27/2016
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.22
|
3.37
|
226,075
|
|
|
9/26/2016
|
+0.20 / +3.23%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.40
|
3.48
|
251,324
|
|
|
9/23/2016
|
-0.10 / -1.59%
|
6.20
|
6.50
|
6.10
|
6.20
|
6.30
|
3.37
|
156,733
|
|
|
9/22/2016
|
+0.30 / +5.00%
|
6.10
|
6.40
|
6.10
|
6.30
|
6.22
|
3.42
|
276,022
|
|
|
9/21/2016
|
-0.20 / -3.23%
|
6.10
|
6.30
|
6.00
|
6.00
|
6.16
|
3.26
|
290,379
|
|
|
9/20/2016
|
+0.20 / +3.33%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.15
|
3.37
|
138,019
|
|
|
9/19/2016
|
0.00 / 0.00%
|
6.00
|
6.30
|
6.00
|
6.00
|
6.20
|
3.26
|
280,000
|
|
|
9/16/2016
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.13
|
3.26
|
393,822
|
|
|
9/15/2016
|
-0.20 / -3.23%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.14
|
3.26
|
154,028
|
|
|
9/14/2016
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.15
|
3.37
|
131,530
|
|
|
9/13/2016
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.19
|
3.37
|
61,183
|
|
|
9/12/2016
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.07
|
3.37
|
140,000
|
|
|
9/9/2016
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.10
|
3.31
|
73,100
|
|
|
9/8/2016
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.07
|
3.31
|
17,028
|
|
|
9/7/2016
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.10
|
3.26
|
50,510
|
|
|
9/6/2016
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
3.31
|
65,920
|
|
|
9/5/2016
|
-0.10 / -1.64%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.08
|
3.26
|
17,780
|
|
|
9/1/2016
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.31
|
19,400
|
|
|
8/31/2016
|
-0.20 / -3.23%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.12
|
3.26
|
63,358
|
|
|
8/30/2016
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.15
|
3.37
|
95,604
|
|
|
8/29/2016
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.10
|
3.37
|
103,800
|
|
|
8/26/2016
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.20
|
3.31
|
26,500
|
|
|
8/25/2016
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.37
|
105,000
|
|
|
8/24/2016
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.10
|
3.37
|
153,930
|
|
|
8/23/2016
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.13
|
3.37
|
109,342
|
|
|
8/22/2016
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.13
|
3.31
|
75,280
|
|
|
8/19/2016
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
3.37
|
63,970
|
|
|