Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/7/2022	-1.20 / -2.44%	49.20	49.75	47.70	48.00	48.87	34.34	1,991,500
1/6/2022	-0.70 / -1.40%	49.90	51.80	48.60	49.20	50.27	35.20	1,972,900
1/5/2022	+2.10 / +4.39%	48.00	51.10	47.80	49.90	49.82	35.70	2,428,500
1/4/2022	+1.45 / +3.13%	46.35	47.80	46.00	47.80	47.10	34.20	2,171,600
12/31/2021	+0.30 / +0.65%	47.40	47.90	45.30	46.35	46.73	33.16	2,228,400
12/30/2021	+3.00 / +6.97%	45.05	46.05	43.90	46.05	45.41	32.95	1,956,300
12/29/2021	+2.80 / +6.96%	39.95	43.05	39.95	43.05	42.15	30.80	2,208,300
12/28/2021	+0.15 / +0.37%	40.10	40.60	39.80	40.25	40.12	28.80	917,200
12/27/2021	+0.40 / +1.01%	41.40	41.40	39.80	40.10	40.33	28.69	646,700
12/24/2021	+1.40 / +3.66%	38.85	39.70	38.30	39.70	38.92	28.40	718,100
12/23/2021	-2.50 / -6.13%	40.40	40.40	37.95	38.30	39.15	27.40	1,579,200
12/22/2021	-0.95 / -2.28%	41.75	42.20	40.60	40.80	41.08	29.19	1,278,200
12/21/2021	-0.90 / -2.11%	42.00	42.50	41.55	41.75	41.92	29.87	730,700
12/20/2021	+1.25 / +3.02%	42.00	43.50	41.20	42.65	42.34	30.51	1,294,500
12/17/2021	+2.30 / +5.88%	39.00	41.60	39.00	41.40	40.05	29.62	1,522,300
12/16/2021	-1.00 / -2.49%	40.20	40.30	39.10	39.10	39.56	27.97	975,800
12/15/2021	-0.65 / -1.60%	40.20	40.90	40.10	40.10	40.34	28.69	837,500
12/14/2021	+0.15 / +0.37%	40.80	41.90	40.10	40.75	40.66	29.15	1,380,900
12/13/2021	+1.00 / +2.53%	40.00	41.40	39.00	40.60	40.06	29.05	1,183,200
12/10/2021	-1.00 / -2.46%	40.50	40.50	39.40	39.60	39.86	28.33	1,063,100
12/9/2021	+1.10 / +2.78%	39.30	40.60	39.20	40.60	40.09	29.05	683,100
12/8/2021	+1.00 / +2.60%	38.90	40.60	38.70	39.50	39.68	28.26	1,066,000
12/7/2021	+0.50 / +1.32%	38.10	39.00	35.50	38.50	36.99	27.54	2,561,600
12/6/2021	-2.85 / -6.98%	40.80	40.80	38.00	38.00	39.03	27.19	1,976,500
12/3/2021	-3.05 / -6.95%	43.85	43.85	40.85	40.85	42.06	29.23	2,189,900
12/2/2021	-0.70 / -1.57%	44.60	45.00	43.80	43.90	44.16	31.41	1,356,800
12/1/2021	-1.40 / -3.04%	46.20	46.50	44.50	44.60	45.11	31.91	1,556,400
11/30/2021	-1.40 / -2.95%	47.60	48.00	45.80	46.00	46.92	32.91	2,109,000
11/29/2021	+0.40 / +0.85%	46.50	47.40	45.60	47.40	46.83	33.91	1,265,100
11/26/2021	-0.50 / -1.05%	47.80	48.75	45.80	47.00	47.48	33.63	1,766,600

<<Previous 30 days Next 30 days>>

CTS News

10:06	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
30/09	CTS: BOD resolution dated September 27, 2024