Register for streaming realtime charts, analysis tools, and prices.
CTS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 45.64 | 0.15 | 0.33% | 45.28 | 45.85 | 45.12 | 93,697 |
| Apr 23 2024 | 45.49 | 1.72 | 3.93% | 43.72 | 45.53 | 43.52 | 148,848 |
| Apr 22 2024 | 43.77 | 0.34 | 0.78% | 43.76 | 44.38 | 43.50 | 109,941 |
| Apr 19 2024 | 43.43 | 0.33 | 0.77% | 42.88 | 43.63 | 42.63 | 119,573 |
| Apr 18 2024 | 43.10 | -0.70 | -1.60% | 43.66 | 43.9637 | 43.055 | 103,264 |
| Apr 17 2024 | 43.80 | -0.57 | -1.28% | 44.89 | 45.03 | 43.80 | 99,112 |
| Apr 16 2024 | 44.37 | -1.10 | -2.42% | 45.19 | 45.3034 | 44.33 | 141,908 |
| Apr 15 2024 | 45.47 | -0.50 | -1.09% | 46.00 | 46.00 | 45.05 | 129,342 |
| Apr 12 2024 | 45.97 | -0.89 | -1.90% | 46.44 | 46.595 | 45.80 | 163,029 |
| Apr 11 2024 | 46.86 | 1.27 | 2.79% | 45.74 | 47.00 | 45.74 | 176,570 |
| Apr 10 2024 | 45.59 | -0.90 | -1.94% | 45.10 | 45.71 | 44.95 | 151,966 |
| Apr 09 2024 | 46.49 | 0.81 | 1.77% | 46.00 | 46.52 | 45.78 | 101,018 |
| Apr 08 2024 | 45.68 | 0.88 | 1.96% | 45.22 | 45.76 | 44.77 | 129,893 |
| Apr 05 2024 | 44.80 | 0.38 | 0.86% | 44.24 | 45.01 | 44.24 | 90,345 |
| Apr 04 2024 | 44.42 | -0.38 | -0.85% | 45.41 | 45.74 | 44.37 | 124,131 |
| Apr 03 2024 | 44.80 | -0.21 | -0.47% | 44.68 | 45.92 | 44.58 | 171,100 |
| Apr 02 2024 | 45.01 | -1.14 | -2.47% | 45.56 | 46.08 | 44.98 | 169,596 |
| Apr 01 2024 | 46.15 | -0.64 | -1.37% | 46.82 | 46.89 | 46.14 | 81,334 |
| Mar 28 2024 | 46.79 | -0.12 | -0.26% | 46.80 | 47.29 | 46.59 | 149,251 |
| Mar 27 2024 | 46.91 | 1.47 | 3.24% | 45.78 | 46.94 | 45.645 | 99,125 |
| Mar 26 2024 | 45.44 | 0.05 | 0.11% | 45.70 | 45.70 | 45.10 | 121,486 |
| Mar 25 2024 | 45.39 | -0.24 | -0.53% | 45.83 | 46.18 | 45.36 | 107,853 |
| Mar 22 2024 | 45.63 | -0.59 | -1.28% | 46.34 | 46.98 | 45.525 | 146,317 |
| Mar 21 2024 | 46.22 | 1.31 | 2.92% | 45.17 | 46.40 | 45.17 | 149,600 |
| Mar 20 2024 | 44.91 | 1.11 | 2.53% | 43.80 | 45.10 | 43.80 | 95,859 |
| Mar 19 2024 | 43.80 | -0.28 | -0.64% | 44.08 | 44.19 | 43.73 | 90,981 |
| Mar 18 2024 | 44.08 | -0.84 | -1.87% | 44.86 | 45.40 | 44.06 | 122,913 |
| Mar 15 2024 | 44.92 | 0.30 | 0.67% | 44.28 | 45.19 | 44.28 | 277,223 |
| Mar 14 2024 | 44.62 | 0.15 | 0.34% | 44.23 | 44.64 | 43.59 | 114,495 |
| Mar 13 2024 | 44.47 | -0.03 | -0.07% | 44.28 | 44.85 | 44.22 | 92,063 |
| Mar 12 2024 | 44.50 | -0.24 | -0.54% | 44.44 | 44.635 | 43.86 | 79,536 |
| Mar 11 2024 | 44.74 | 0.18 | 0.40% | 44.32 | 44.77 | 44.25 | 68,716 |
| Mar 08 2024 | 44.56 | -0.41 | -0.91% | 45.53 | 45.81 | 44.3008 | 97,753 |
| Mar 07 2024 | 44.97 | 0.35 | 0.78% | 44.97 | 45.31 | 44.59 | 82,072 |
| Mar 06 2024 | 44.62 | 0.08 | 0.18% | 44.84 | 45.04 | 44.5401 | 66,161 |
| Mar 05 2024 | 44.54 | -0.10 | -0.22% | 44.34 | 44.825 | 44.31 | 105,501 |
| Mar 04 2024 | 44.64 | -0.42 | -0.93% | 45.15 | 45.97 | 44.50 | 100,062 |
| Mar 01 2024 | 45.06 | 0.50 | 1.12% | 44.59 | 45.40 | 44.2017 | 99,817 |
| Feb 29 2024 | 44.56 | -0.04 | -0.09% | 45.38 | 45.4103 | 44.38 | 223,806 |
| Feb 28 2024 | 44.60 | 0.40 | 0.90% | 43.57 | 44.71 | 43.57 | 91,776 |
| Feb 27 2024 | 44.20 | -0.29 | -0.65% | 44.85 | 45.205 | 44.05 | 107,316 |
| Feb 26 2024 | 44.49 | -0.55 | -1.22% | 44.91 | 45.17 | 44.42 | 132,955 |
| Feb 23 2024 | 45.04 | -0.10 | -0.22% | 44.96 | 45.43 | 44.51 | 69,763 |
| Feb 22 2024 | 45.14 | 0.09 | 0.20% | 45.05 | 45.445 | 44.85 | 92,525 |
| Feb 21 2024 | 45.05 | -0.09 | -0.20% | 44.73 | 45.17 | 44.59 | 92,164 |
| Feb 20 2024 | 45.14 | -0.43 | -0.94% | 44.72 | 45.41 | 44.66 | 109,802 |
| Feb 16 2024 | 45.57 | -0.26 | -0.57% | 45.51 | 46.28 | 45.125 | 116,693 |
| Feb 15 2024 | 45.83 | 1.09 | 2.44% | 45.16 | 46.04 | 44.955 | 135,077 |
| Feb 14 2024 | 44.74 | 0.61 | 1.38% | 44.77 | 44.93 | 44.16 | 133,705 |
| Feb 13 2024 | 44.13 | -2.63 | -5.62% | 45.03 | 45.58 | 43.73 | 303,602 |
| Feb 12 2024 | 46.76 | 1.02 | 2.23% | 45.74 | 46.95 | 45.74 | 220,698 |
| Feb 09 2024 | 45.74 | 1.55 | 3.51% | 44.39 | 46.15 | 44.22 | 227,769 |
| Feb 08 2024 | 44.19 | 1.48 | 3.47% | 42.93 | 44.50 | 42.77 | 231,259 |
| Feb 07 2024 | 42.71 | -3.20 | -6.97% | 42.20 | 43.11 | 42.20 | 336,691 |
| Feb 06 2024 | 45.91 | 4.34 | 10.44% | 43.07 | 47.10 | 42.60 | 443,360 |
| Feb 05 2024 | 41.57 | -0.56 | -1.33% | 41.52 | 41.78 | 40.96 | 137,856 |
| Feb 02 2024 | 42.13 | 0.03 | 0.07% | 41.61 | 42.295 | 41.38 | 130,250 |
| Feb 01 2024 | 42.10 | 1.04 | 2.53% | 41.08 | 42.17 | 41.08 | 131,149 |
| Jan 31 2024 | 41.06 | -1.29 | -3.05% | 42.35 | 42.39 | 40.98 | 138,432 |
| Jan 30 2024 | 42.35 | -0.04 | -0.09% | 42.35 | 42.67 | 42.225 | 141,475 |
| Jan 29 2024 | 42.39 | 0.63 | 1.51% | 40.92 | 42.44 | 40.92 | 120,502 |
| Jan 26 2024 | 41.76 | -0.18 | -0.43% | 42.18 | 42.50 | 41.54 | 110,805 |
