Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: CTS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 1.380 1.470 1.370 1.410 166,506 +0.05(+3.68%)
May 28, 2020 1.360 1.400 1.360 1.360 44,899 +0.01(+0.74%)
May 27, 2020 1.380 1.380 1.330 1.350 44,211 -0.03(-2.17%)
May 26, 2020 1.390 1.400 1.370 1.380 59,621 -0.02(-1.43%)
May 25, 2020 1.480 1.480 1.370 1.400 66,841 -0.07(-4.76%)
May 22, 2020 1.350 1.490 1.270 1.470 249,493 +0.18(+13.95%)
May 21, 2020 1.320 1.340 1.290 1.290 52,679 +0.00(+0.00%)
May 20, 2020 1.360 1.370 1.290 1.290 44,292 -0.08(-5.84%)
May 19, 2020 1.390 1.450 1.290 1.370 353,881 +0.02(+1.48%)
May 15, 2020 1.350 1.350 1.350 0 +0.03(+2.27%)
May 14, 2020 1.250 1.350 1.250 1.320 150,315 +0.10(+8.20%)
May 13, 2020 1.250 1.270 1.220 1.220 31,394 -0.03(-2.40%)
May 12, 2020 1.280 1.280 1.210 1.250 75,955 -0.03(-2.34%)
May 11, 2020 1.270 1.300 1.240 1.280 190,560 +0.03(+2.40%)
May 08, 2020 1.270 1.270 1.230 1.250 63,509 +0.01(+0.81%)
May 07, 2020 1.300 1.300 1.240 1.240 98,104 -0.04(-3.13%)
May 06, 2020 1.280 1.300 1.250 1.280 65,400 +0.03(+2.40%)
May 05, 2020 1.230 1.270 1.230 1.250 82,500 +0.04(+3.31%)
May 04, 2020 1.190 1.250 1.190 1.210 48,251 -0.06(-4.72%)
May 01, 2020 1.240 1.360 1.210 1.270 153,100 +0.01(+0.79%)
Apr 30, 2020 1.280 1.400 1.260 1.260 387,307 -0.01(-0.79%)
Apr 29, 2020 1.220 1.300 1.220 1.270 94,598 +0.04(+3.25%)
Apr 28, 2020 1.190 1.260 1.150 1.230 180,245 +0.05(+4.24%)
Apr 27, 2020 1.120 1.180 1.080 1.180 85,551 +0.08(+7.27%)
Apr 24, 2020 1.040 1.100 1.040 1.100 56,550 +0.06(+5.77%)
Apr 23, 2020 1.040 1.040 1.030 1.040 33,200 +0.00(+0.00%)
Apr 22, 2020 1.050 1.060 1.020 1.040 22,600 +0.02(+1.96%)
Apr 21, 2020 1.030 1.060 1.010 1.020 35,400 +0.01(+0.99%)
Apr 20, 2020 1.040 1.040 1.000 1.010 62,821 -0.03(-2.88%)
Apr 17, 2020 1.050 1.060 1.040 1.040 59,750 -0.01(-0.95%)
Apr 16, 2020 0.9800 1.050 0.9800 1.050 52,400 +0.07(+7.14%)
Apr 15, 2020 1.020 1.020 0.9700 0.9800 22,500 +0.00(+0.00%)
Apr 14, 2020 0.9600 1.040 0.9500 0.9800 39,710 +0.06(+6.52%)
Apr 13, 2020 0.9400 0.9900 0.9200 0.9200 52,930 -0.02(-2.13%)
Apr 09, 2020 0.9400 0.9400 0.9400 0 -0.09(-8.74%)
Apr 08, 2020 1.030 1.030 1.020 1.030 53,400 +0.01(+0.98%)
Apr 07, 2020 1.050 1.050 0.9800 1.020 73,351 +0.03(+3.03%)
Apr 06, 2020 0.9800 1.040 0.9700 0.9900 46,107 +0.04(+4.21%)
Apr 03, 2020 1.050 1.050 0.9500 0.9500 150,221 -0.10(-9.52%)
Apr 02, 2020 0.9500 1.100 0.9500 1.050 329,140 +0.14(+15.38%)
Apr 01, 2020 0.9200 0.9500 0.8600 0.9100 207,358 +0.01(+1.11%)
Mar 31, 2020 0.8700 0.9000 0.8700 0.9000 45,981 +0.05(+5.88%)
Mar 30, 2020 0.8700 0.9400 0.8500 0.8500 71,000 +0.00(+0.00%)
Mar 27, 2020 0.8300 0.8600 0.8200 0.8500 22,708 +0.02(+2.41%)
Mar 26, 2020 0.8500 1.050 0.8300 0.8300 76,000 -0.02(-2.35%)
Mar 25, 2020 0.8300 0.8900 0.8300 0.8500 96,485 +0.01(+1.19%)
Mar 24, 2020 0.8500 0.8700 0.8000 0.8400 192,593 +0.00(+0.00%)
Mar 23, 2020 0.8600 0.8600 0.8000 0.8400 47,700 +0.03(+3.70%)
Mar 20, 2020 0.8800 0.8800 0.7500 0.8100 162,098 -0.04(-4.71%)
Mar 19, 2020 0.8100 0.8600 0.8000 0.8500 163,150 +0.03(+3.66%)
Mar 18, 2020 0.8300 0.8700 0.8000 0.8200 70,650 +0.00(+0.00%)
Mar 17, 2020 0.8200 0.8900 0.8000 0.8200 76,500 +0.01(+1.23%)
Mar 16, 2020 0.9200 0.9200 0.7600 0.8100 141,256 -0.21(-20.59%)
Mar 13, 2020 0.9600 1.080 0.9400 1.020 74,664 +0.10(+10.87%)
Mar 12, 2020 1.010 1.030 0.9200 0.9200 102,305 -0.17(-15.60%)
Mar 11, 2020 1.200 1.200 1.090 1.090 63,109 -0.14(-11.38%)
Mar 10, 2020 1.110 1.310 1.110 1.230 92,100 +0.15(+13.89%)
Mar 09, 2020 1.050 1.120 1.000 1.080 65,805 -0.11(-9.24%)
Mar 06, 2020 1.180 1.190 1.180 1.190 7,580 -0.01(-0.83%)
Mar 05, 2020 1.180 1.230 1.170 1.200 61,705 -0.01(-0.83%)
Mar 04, 2020 1.250 1.250 1.150 1.210 55,850 -0.01(-0.82%)
Mar 03, 2020 1.250 1.250 1.200 1.220 55,200 +0.02(+1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.