|
Closing price on 9/9/2016
|
|
| Open |
6.10 |
| High |
6.20 |
| Low |
6.10 |
| Volume |
73,100 |
| Split-adjusted Price |
3.31 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/18/2016
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.10
|
3.37
|
114,705
|
|
|
8/17/2016
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.31
|
37,972
|
|
|
8/16/2016
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.20
|
3.31
|
35,400
|
|
|
8/15/2016
|
+0.10 / +1.67%
|
6.00
|
6.30
|
6.00
|
6.10
|
6.18
|
3.31
|
24,120
|
|
|
8/12/2016
|
-0.30 / -4.76%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.12
|
3.26
|
123,338
|
|
|
8/11/2016
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.21
|
3.42
|
62,110
|
|
|
8/10/2016
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.16
|
3.37
|
52,328
|
|
|
8/9/2016
|
+0.10 / +1.64%
|
6.00
|
6.20
|
5.50
|
6.20
|
6.05
|
3.37
|
52,533
|
|
|
8/8/2016
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.06
|
3.31
|
13,700
|
|
|
8/5/2016
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
3.26
|
55,840
|
|
|
8/4/2016
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.20
|
3.31
|
18,520
|
|
|
8/3/2016
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.21
|
3.37
|
29,776
|
|
|
8/2/2016
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.23
|
3.42
|
67,000
|
|
|
8/1/2016
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.30
|
3.48
|
159,800
|
|
|
7/29/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.33
|
3.48
|
29,200
|
|
|