|
Closing price on 9/7/2020
|
|
| Open |
7.46 |
| High |
7.60 |
| Low |
7.31 |
| Volume |
482,870 |
| Split-adjusted Price |
5.23 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2020
|
+0.04 / +0.55%
|
7.46
|
7.60
|
7.31
|
7.31
|
7.48
|
5.23
|
482,870
|
|
|
9/4/2020
|
+0.47 / +6.91%
|
6.70
|
7.27
|
6.70
|
7.27
|
7.02
|
5.20
|
627,940
|
|
|
9/3/2020
|
0.00 / 0.00%
|
6.85
|
6.85
|
6.72
|
6.80
|
6.78
|
4.87
|
150,810
|
|
|
9/1/2020
|
+0.05 / +0.74%
|
6.75
|
6.80
|
6.68
|
6.80
|
6.77
|
4.87
|
114,850
|
|
|
8/31/2020
|
-0.05 / -0.74%
|
6.80
|
6.88
|
6.73
|
6.75
|
6.79
|
4.83
|
140,070
|
|
|
8/28/2020
|
+0.01 / +0.15%
|
6.80
|
6.82
|
6.76
|
6.80
|
6.80
|
4.87
|
171,550
|
|
|
8/27/2020
|
+0.02 / +0.30%
|
6.70
|
6.80
|
6.70
|
6.79
|
6.75
|
4.86
|
59,240
|
|
|
8/26/2020
|
+0.02 / +0.30%
|
6.75
|
6.80
|
6.71
|
6.77
|
6.75
|
4.84
|
70,820
|
|
|
8/25/2020
|
0.00 / 0.00%
|
6.75
|
6.80
|
6.70
|
6.75
|
6.76
|
4.83
|
130,410
|
|
|
8/24/2020
|
+0.10 / +1.50%
|
6.65
|
6.78
|
6.65
|
6.75
|
6.73
|
4.83
|
110,440
|
|
|
8/21/2020
|
+0.13 / +1.99%
|
6.52
|
6.68
|
6.46
|
6.65
|
6.58
|
4.76
|
360,080
|
|
|
8/20/2020
|
+0.02 / +0.31%
|
6.59
|
6.59
|
6.50
|
6.52
|
6.52
|
4.66
|
227,550
|
|
|
8/19/2020
|
+0.13 / +2.04%
|
6.35
|
6.55
|
6.30
|
6.50
|
6.46
|
4.65
|
315,270
|
|
|
8/18/2020
|
-0.01 / -0.16%
|
6.38
|
6.38
|
6.22
|
6.37
|
6.33
|
4.56
|
66,530
|
|
|
8/17/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.33
|
6.38
|
6.37
|
4.56
|
37,540
|
|
|
8/14/2020
|
-0.10 / -1.54%
|
6.45
|
6.45
|
6.37
|
6.38
|
6.39
|
4.56
|
100,570
|
|
|
8/13/2020
|
+0.08 / +1.25%
|
6.40
|
6.48
|
6.40
|
6.48
|
6.44
|
4.64
|
133,750
|
|
|
8/12/2020
|
-0.04 / -0.62%
|
6.44
|
6.45
|
6.38
|
6.40
|
6.42
|
4.58
|
44,260
|
|
|
8/11/2020
|
0.00 / 0.00%
|
6.45
|
6.45
|
6.31
|
6.44
|
6.41
|
4.61
|
44,950
|
|
|
8/10/2020
|
+0.03 / +0.47%
|
6.49
|
6.49
|
6.42
|
6.44
|
6.46
|
4.61
|
88,140
|
|
|
8/7/2020
|
0.00 / 0.00%
|
6.48
|
6.48
|
6.35
|
6.41
|
6.41
|
4.59
|
46,510
|
|
|
8/6/2020
|
+0.01 / +0.16%
|
6.40
|
6.50
|
6.40
|
6.41
|
6.43
|
4.59
|
165,780
|
|
|
8/5/2020
|
+0.05 / +0.79%
|
6.43
|
6.45
|
6.32
|
6.40
|
6.41
|
4.58
|
114,370
|
|
|
8/4/2020
|
-0.02 / -0.31%
|
6.45
|
6.45
|
6.28
|
6.35
|
6.35
|
4.54
|
109,490
|
|
|
8/3/2020
|
+0.09 / +1.43%
|
6.28
|
6.38
|
6.20
|
6.37
|
6.32
|
4.56
|
68,400
|
|
|
7/31/2020
|
-0.02 / -0.32%
|
6.10
|
6.30
|
6.10
|
6.28
|
6.24
|
4.49
|
78,170
|
|
|
7/30/2020
|
+0.02 / +0.32%
|
6.28
|
6.35
|
6.20
|
6.30
|
6.26
|
4.51
|
59,410
|
|
|
7/29/2020
|
-0.12 / -1.88%
|
6.30
|
6.30
|
5.96
|
6.28
|
6.03
|
4.49
|
294,100
|
|
|
7/28/2020
|
+0.17 / +2.73%
|
5.90
|
6.45
|
5.90
|
6.40
|
6.29
|
4.58
|
135,090
|
|
|
7/27/2020
|
-0.46 / -6.88%
|
6.23
|
6.35
|
6.23
|
6.23
|
6.24
|
4.46
|
147,830
|
|
|