|
Closing price on 9/4/2015
|
|
| Open |
7.70 |
| High |
7.70 |
| Low |
7.60 |
| Volume |
114,200 |
| Split-adjusted Price |
3.64 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2015
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.63
|
3.64
|
114,200
|
|
|
9/3/2015
|
-0.10 / -1.30%
|
7.60
|
7.70
|
7.60
|
7.60
|
7.69
|
3.64
|
55,100
|
|
|
9/1/2015
|
-0.10 / -1.28%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.70
|
3.69
|
112,100
|
|
|
8/31/2015
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.85
|
3.74
|
74,900
|
|
|
8/28/2015
|
+0.20 / +2.60%
|
7.80
|
8.00
|
7.70
|
7.90
|
7.86
|
3.78
|
159,900
|
|
|
8/27/2015
|
-0.10 / -1.28%
|
7.80
|
7.90
|
7.70
|
7.70
|
7.81
|
3.69
|
234,454
|
|
|
8/26/2015
|
+0.60 / +8.33%
|
7.20
|
7.80
|
7.20
|
7.80
|
7.59
|
3.74
|
470,840
|
|
|
8/25/2015
|
-0.10 / -1.37%
|
7.20
|
7.40
|
7.10
|
7.20
|
7.24
|
3.45
|
241,800
|
|
|
8/24/2015
|
-0.70 / -8.75%
|
7.90
|
7.90
|
7.20
|
7.30
|
7.40
|
3.50
|
308,010
|
|
|
8/21/2015
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.70
|
8.00
|
7.81
|
3.83
|
187,600
|
|
|
8/20/2015
|
-0.20 / -2.44%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.06
|
3.83
|
159,200
|
|
|
8/19/2015
|
+0.10 / +1.23%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.04
|
3.93
|
173,200
|
|
|
8/18/2015
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.02
|
3.88
|
28,900
|
|
|
8/17/2015
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
3.83
|
170,200
|
|
|
8/14/2015
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.96
|
3.83
|
134,000
|
|
|
8/13/2015
|
-0.20 / -2.44%
|
8.20
|
8.20
|
7.90
|
8.00
|
8.05
|
3.83
|
197,700
|
|
|
8/12/2015
|
-0.20 / -2.38%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.28
|
3.93
|
172,600
|
|
|
8/11/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
4.02
|
100,350
|
|
|
8/10/2015
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
4.02
|
197,700
|
|
|
8/7/2015
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.33
|
3.98
|
65,141
|
|
|
8/6/2015
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.31
|
4.02
|
61,400
|
|
|
8/5/2015
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.33
|
3.98
|
144,700
|
|
|
8/4/2015
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.30
|
3.93
|
147,513
|
|
|
8/3/2015
|
-0.20 / -2.33%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.34
|
4.02
|
234,415
|
|
|
7/31/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.50
|
4.12
|
38,600
|
|
|
7/30/2015
|
+0.10 / +1.18%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.54
|
4.12
|
121,722
|
|
|
7/29/2015
|
-0.10 / -1.16%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.55
|
4.07
|
142,200
|
|
|
7/28/2015
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.80
|
4.12
|
224,800
|
|
|
7/27/2015
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.73
|
4.21
|
309,712
|
|
|
7/24/2015
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.57
|
4.12
|
122,576
|
|
|