|
|
Closing price on 7/18/2025
|
|
| Open |
31.00 |
| High |
31.70 |
| Low |
30.40 |
| Volume |
2,779,200 |
| Split-adjusted Price |
30.85 |
There is no data on 7/19/2025. Display data on 7/18/2025 instead.
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2025
|
0.00 / 0.00%
|
31.00
|
31.70
|
30.40
|
30.85
|
30.97
|
30.85
|
2,779,200
|
|
|
7/17/2025
|
+0.35 / +1.15%
|
30.70
|
30.95
|
30.00
|
30.85
|
30.50
|
30.85
|
3,107,300
|
|
|
7/16/2025
|
+0.80 / +2.69%
|
29.70
|
30.50
|
29.40
|
30.50
|
30.02
|
30.50
|
1,698,500
|
|
|
7/15/2025
|
-0.25 / -0.83%
|
29.80
|
30.95
|
29.70
|
29.70
|
30.36
|
29.70
|
4,105,000
|
|
|
7/14/2025
|
+0.35 / +1.18%
|
29.60
|
30.95
|
29.15
|
29.95
|
29.91
|
29.95
|
2,750,500
|
|
|
7/11/2025
|
+0.10 / +0.34%
|
29.55
|
30.50
|
29.10
|
29.60
|
29.72
|
29.60
|
3,706,700
|
|
|
7/10/2025
|
-0.20 / -0.67%
|
29.85
|
29.90
|
29.20
|
29.50
|
29.42
|
29.50
|
1,646,300
|
|
|
7/9/2025
|
+1.35 / +4.76%
|
28.90
|
30.30
|
28.70
|
29.70
|
29.76
|
29.70
|
4,741,000
|
|
|
7/8/2025
|
+0.45 / +1.61%
|
28.10
|
28.70
|
28.00
|
28.35
|
28.35
|
28.35
|
2,715,100
|
|
|
7/7/2025
|
-0.05 / -0.18%
|
28.30
|
28.40
|
27.65
|
27.90
|
27.99
|
27.90
|
2,563,300
|
|
|
7/4/2025
|
-0.05 / -0.18%
|
28.40
|
28.45
|
27.70
|
27.95
|
27.97
|
27.95
|
1,848,200
|
|
|
7/3/2025
|
-0.20 / -0.71%
|
28.20
|
28.85
|
27.00
|
28.00
|
28.43
|
28.00
|
3,308,700
|
|
|
7/2/2025
|
+1.80 / +6.82%
|
26.40
|
28.20
|
26.40
|
28.20
|
27.58
|
28.20
|
5,258,700
|
|
|
7/1/2025
|
-0.40 / -1.49%
|
27.00
|
27.05
|
26.35
|
26.40
|
26.56
|
26.40
|
1,591,000
|
|
|
6/30/2025
|
+0.15 / +0.56%
|
27.00
|
27.50
|
26.80
|
26.80
|
27.16
|
26.80
|
1,741,600
|
|
|
6/27/2025
|
-0.05 / -0.19%
|
26.90
|
27.05
|
26.55
|
26.65
|
26.76
|
26.65
|
1,507,500
|
|
|
6/26/2025
|
+0.10 / +0.38%
|
26.65
|
26.70
|
26.25
|
26.70
|
26.46
|
26.70
|
809,600
|
|
|
6/25/2025
|
-0.15 / -0.56%
|
26.80
|
27.10
|
26.55
|
26.60
|
26.84
|
26.60
|
2,253,300
|
|
|
6/24/2025
|
+0.85 / +3.28%
|
26.45
|
27.20
|
26.15
|
26.75
|
26.83
|
26.75
|
3,195,500
|
|
|
6/23/2025
|
-0.30 / -1.15%
|
26.00
|
26.00
|
25.65
|
25.90
|
25.82
|
25.90
|
845,200
|
|
|
6/20/2025
|
-0.10 / -0.38%
|
26.55
|
26.75
|
26.20
|
26.20
|
26.44
|
26.20
|
1,281,400
|
|
|
6/19/2025
|
-0.15 / -0.57%
|
26.50
|
26.60
|
26.00
|
26.30
|
26.21
|
26.30
|
963,000
|
|
|
6/18/2025
|
-0.15 / -0.56%
|
26.60
|
27.00
|
26.30
|
26.45
|
26.72
|
26.45
|
1,777,000
|
|
|
6/17/2025
|
+0.10 / +0.38%
|
26.85
|
26.90
|
26.10
|
26.60
|
26.45
|
26.60
|
1,427,000
|
|
|
6/16/2025
|
+1.10 / +4.33%
|
25.40
|
26.50
|
25.40
|
26.50
|
25.91
|
26.50
|
1,551,400
|
|
|
6/13/2025
|
-0.55 / -2.12%
|
25.60
|
25.75
|
25.10
|
25.40
|
25.46
|
25.40
|
2,299,900
|
|
|
6/12/2025
|
+0.25 / +0.97%
|
25.70
|
26.10
|
25.70
|
25.95
|
25.92
|
25.95
|
1,007,200
|
|
|
6/11/2025
|
-0.05 / -0.19%
|
25.75
|
26.15
|
25.60
|
25.70
|
25.81
|
25.70
|
831,500
|
|
|
6/10/2025
|
-0.05 / -0.19%
|
26.00
|
26.20
|
25.70
|
25.75
|
25.95
|
25.75
|
791,000
|
|
|
6/9/2025
|
+0.05 / +0.19%
|
25.75
|
26.15
|
25.50
|
25.80
|
25.82
|
25.80
|
1,005,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|