Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/11/2021	+0.45 / +1.59%	28.50	28.90	28.35	28.70	28.66	20.53	956,300
10/8/2021	-0.20 / -0.70%	28.45	28.70	28.15	28.25	28.41	20.21	656,300
10/7/2021	+0.55 / +1.97%	27.80	28.80	27.60	28.45	28.24	20.35	681,500
10/6/2021	0.00 / 0.00%	28.45	28.45	27.50	27.90	27.95	19.96	547,000
10/5/2021	+1.80 / +6.90%	26.50	27.90	26.45	27.90	27.43	19.96	1,006,100
10/4/2021	-0.30 / -1.14%	26.10	26.95	25.50	26.10	26.03	18.67	808,300
10/1/2021	-0.70 / -2.58%	26.80	27.15	26.10	26.40	26.66	18.89	791,885
9/30/2021	+0.10 / +0.37%	27.30	27.50	27.05	27.10	27.24	19.39	310,900
9/29/2021	-0.60 / -2.17%	27.30	27.40	26.80	27.00	27.03	19.32	321,400
9/28/2021	+1.30 / +4.94%	26.20	27.60	25.55	27.60	26.29	19.75	684,100
9/27/2021	-1.30 / -4.71%	27.70	27.70	26.30	26.30	26.88	18.82	1,078,800
9/24/2021	-0.55 / -1.95%	28.20	28.20	27.60	27.60	27.89	19.75	568,500
9/23/2021	0.00 / 0.00%	28.50	28.65	28.00	28.15	28.24	20.14	755,900
9/22/2021	+0.15 / +0.54%	28.00	28.45	27.95	28.15	28.10	20.14	737,100
9/21/2021	-0.80 / -2.78%	28.30	28.55	27.30	28.00	28.03	20.03	1,021,200
9/20/2021	-0.80 / -2.70%	29.80	30.00	28.60	28.80	29.24	20.60	1,100,000
9/17/2021	+1.20 / +4.23%	28.40	29.95	28.40	29.60	29.27	21.18	919,800
9/16/2021	-0.05 / -0.18%	28.50	28.80	28.20	28.40	28.44	20.32	525,000
9/15/2021	+0.65 / +2.34%	27.00	28.90	27.00	28.45	27.80	20.35	1,314,300
9/14/2021	-1.30 / -4.47%	28.70	29.50	27.50	27.80	28.47	19.89	1,638,400
9/13/2021	-1.05 / -3.48%	30.10	30.40	28.80	29.10	29.43	20.82	1,785,500
9/10/2021	-0.55 / -1.79%	30.90	31.30	30.15	30.15	30.66	21.57	980,600
9/9/2021	+0.20 / +0.66%	30.40	30.80	30.15	30.70	30.45	21.96	976,000
9/8/2021	-1.10 / -3.48%	31.60	32.00	30.05	30.50	30.99	21.82	1,822,200
9/7/2021	-0.40 / -1.25%	31.90	32.40	31.10	31.60	31.73	22.61	1,735,800
9/6/2021	+1.65 / +5.44%	31.00	32.45	30.80	32.00	31.53	22.89	1,736,200
9/1/2021	+0.95 / +3.23%	29.10	30.50	28.90	30.35	29.63	21.71	2,742,100
8/31/2021	-0.35 / -1.18%	29.80	30.50	29.20	29.40	29.88	21.03	1,837,700
8/30/2021	+0.45 / +1.54%	29.60	30.00	29.00	29.75	29.46	21.28	1,597,300
8/27/2021	+0.70 / +2.45%	28.10	29.30	27.80	29.30	28.58	20.96	1,516,400

<<Previous 30 days Next 30 days>>

CTS News

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