|
Closing price on 9/23/2020
|
|
| Open |
7.57 |
| High |
7.65 |
| Low |
7.51 |
| Volume |
167,560 |
| Split-adjusted Price |
5.40 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2020
|
-0.02 / -0.26%
|
7.57
|
7.65
|
7.51
|
7.55
|
7.57
|
5.40
|
167,560
|
|
|
9/22/2020
|
-0.14 / -1.82%
|
7.51
|
7.68
|
7.46
|
7.57
|
7.55
|
5.42
|
278,130
|
|
|
9/21/2020
|
+0.03 / +0.39%
|
7.79
|
7.79
|
7.63
|
7.71
|
7.69
|
5.52
|
183,560
|
|
|
9/18/2020
|
+0.22 / +2.95%
|
7.46
|
7.69
|
7.40
|
7.68
|
7.52
|
5.49
|
486,420
|
|
|
9/17/2020
|
+0.07 / +0.95%
|
7.47
|
7.47
|
7.35
|
7.46
|
7.42
|
5.34
|
153,090
|
|
|
9/16/2020
|
-0.04 / -0.54%
|
7.43
|
7.43
|
7.34
|
7.39
|
7.37
|
5.29
|
199,750
|
|
|
9/15/2020
|
+0.08 / +1.09%
|
7.35
|
7.48
|
7.31
|
7.43
|
7.42
|
5.32
|
439,290
|
|
|
9/14/2020
|
+0.05 / +0.68%
|
7.40
|
7.40
|
7.30
|
7.35
|
7.34
|
5.26
|
291,050
|
|
|
9/11/2020
|
+0.04 / +0.55%
|
7.21
|
7.42
|
7.21
|
7.30
|
7.35
|
5.22
|
165,070
|
|
|
9/10/2020
|
+0.01 / +0.14%
|
7.25
|
7.53
|
7.25
|
7.26
|
7.34
|
5.19
|
219,750
|
|
|
9/9/2020
|
-0.05 / -0.68%
|
7.20
|
7.29
|
7.00
|
7.25
|
7.18
|
5.19
|
141,420
|
|
|
9/8/2020
|
-0.01 / -0.14%
|
7.44
|
7.44
|
7.10
|
7.30
|
7.27
|
5.22
|
187,300
|
|
|
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
|
|
|