Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/31/2020	+0.20 / +2.78%	7.00	7.40	7.00	7.40	7.05	5.29	120,040
1/30/2020	-0.19 / -2.57%	7.25	7.25	7.20	7.20	7.23	5.15	10,060
1/22/2020	+0.19 / +2.64%	7.10	7.40	7.10	7.39	7.23	5.29	53,530
1/21/2020	+0.01 / +0.14%	7.19	7.20	7.19	7.20	7.20	5.15	13,300
1/20/2020	+0.09 / +1.27%	7.20	7.20	7.09	7.19	7.17	5.14	3,960
1/17/2020	-0.13 / -1.80%	7.27	7.27	7.02	7.10	7.10	5.08	21,700
1/16/2020	0.00 / 0.00%	7.11	7.23	7.05	7.23	7.14	5.17	10,930
1/15/2020	-0.04 / -0.55%	7.20	7.23	7.08	7.23	7.19	5.17	5,070
1/14/2020	-0.03 / -0.41%	7.30	7.30	7.08	7.27	7.17	5.20	5,160
1/13/2020	+0.10 / +1.39%	7.08	7.30	6.96	7.30	7.06	5.22	25,490
1/10/2020	0.00 / 0.00%	7.03	7.20	6.91	7.20	7.10	5.15	15,490
1/9/2020	+0.07 / +0.98%	7.20	7.20	7.10	7.20	7.14	5.15	10,500
1/8/2020	-0.02 / -0.28%	6.81	7.27	6.81	7.13	6.94	5.10	14,260
1/7/2020	0.00 / 0.00%	7.50	7.50	7.15	7.15	7.29	5.12	37,850
1/6/2020	-0.19 / -2.59%	7.20	7.32	7.15	7.15	7.21	5.12	11,220
1/3/2020	-0.02 / -0.27%	7.35	7.40	7.10	7.34	7.20	5.25	16,530
1/2/2020	-0.04 / -0.54%	7.48	7.48	7.20	7.36	7.36	5.27	8,420
12/31/2019	+0.10 / +1.37%	7.20	7.40	7.10	7.40	7.29	5.29	11,800
12/30/2019	0.00 / 0.00%	7.30	7.38	7.00	7.30	7.13	5.22	42,230
12/27/2019	-0.02 / -0.27%	6.84	7.46	6.84	7.30	7.08	5.22	23,320
12/26/2019	-0.03 / -0.41%	7.31	7.34	7.30	7.32	7.33	5.24	5,730
12/25/2019	-0.04 / -0.54%	7.34	7.35	7.34	7.35	7.35	5.26	7,510
12/24/2019	0.00 / 0.00%	7.34	7.39	7.25	7.39	7.35	5.29	21,770
12/23/2019	+0.10 / +1.37%	7.37	7.39	7.29	7.39	7.39	5.29	8,120
12/20/2019	+0.01 / +0.14%	7.40	7.40	7.29	7.29	7.36	5.22	9,510
12/19/2019	-0.39 / -5.08%	7.63	7.63	7.28	7.28	7.30	5.21	15,750
12/18/2019	0.00 / 0.00%	7.68	7.68	7.67	7.67	7.68	5.49	2,050
12/17/2019	-0.02 / -0.26%	7.55	7.67	7.51	7.67	7.60	5.49	6,340
12/16/2019	-0.01 / -0.13%	7.63	7.70	7.63	7.69	7.67	5.50	6,780
12/13/2019	0.00 / 0.00%	7.51	7.70	7.42	7.70	7.50	5.51	39,060

<<Previous 30 days Next 30 days>>

CTS News

27/11	CTS: BOD resolution dated November 25, 2024
26/11	CTS: Report on change of ownership of major shareholders
20/11	CTS: Change in personnel
19/11	CTS: Relocation of HCM branch
11/11	CTS: Approving the credit limit at VP Bank