Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/13/2020	0.00 / 0.00%	7.52	7.60	7.46	7.56	7.52	5.41	180,960
10/12/2020	-0.14 / -1.82%	7.80	7.81	7.29	7.56	7.65	5.41	215,250
10/9/2020	-0.06 / -0.77%	7.76	7.82	7.70	7.70	7.75	5.51	250,460
10/8/2020	-0.01 / -0.13%	7.76	7.80	7.60	7.76	7.68	5.55	274,040
10/7/2020	-0.11 / -1.40%	7.86	7.87	7.75	7.77	7.81	5.56	253,540
10/6/2020	-0.02 / -0.25%	7.90	7.90	7.80	7.88	7.85	5.64	1,091,770
10/5/2020	+0.02 / +0.25%	7.81	7.94	7.81	7.90	7.88	5.65	336,770
10/2/2020	+0.08 / +1.03%	7.89	7.91	7.50	7.88	7.74	5.64	541,990
10/1/2020	+0.32 / +4.28%	7.48	7.92	7.48	7.80	7.77	5.58	725,840
9/30/2020	-0.02 / -0.27%	7.50	7.50	7.41	7.48	7.46	5.35	130,720
9/29/2020	-0.03 / -0.40%	7.63	7.65	7.45	7.50	7.56	5.37	340,260
9/28/2020	+0.02 / +0.27%	7.51	7.58	7.35	7.53	7.52	5.39	357,390
9/25/2020	-0.04 / -0.53%	7.55	7.55	7.28	7.51	7.40	5.37	267,610
9/24/2020	0.00 / 0.00%	7.52	7.57	7.41	7.55	7.46	5.40	169,930
9/23/2020	-0.02 / -0.26%	7.57	7.65	7.51	7.55	7.57	5.40	167,560
9/22/2020	-0.14 / -1.82%	7.51	7.68	7.46	7.57	7.55	5.42	278,130
9/21/2020	+0.03 / +0.39%	7.79	7.79	7.63	7.71	7.69	5.52	183,560
9/18/2020	+0.22 / +2.95%	7.46	7.69	7.40	7.68	7.52	5.49	486,420
9/17/2020	+0.07 / +0.95%	7.47	7.47	7.35	7.46	7.42	5.34	153,090
9/16/2020	-0.04 / -0.54%	7.43	7.43	7.34	7.39	7.37	5.29	199,750
9/15/2020	+0.08 / +1.09%	7.35	7.48	7.31	7.43	7.42	5.32	439,290
9/14/2020	+0.05 / +0.68%	7.40	7.40	7.30	7.35	7.34	5.26	291,050
9/11/2020	+0.04 / +0.55%	7.21	7.42	7.21	7.30	7.35	5.22	165,070
9/10/2020	+0.01 / +0.14%	7.25	7.53	7.25	7.26	7.34	5.19	219,750
9/9/2020	-0.05 / -0.68%	7.20	7.29	7.00	7.25	7.18	5.19	141,420
9/8/2020	-0.01 / -0.14%	7.44	7.44	7.10	7.30	7.27	5.22	187,300
9/7/2020	+0.04 / +0.55%	7.46	7.60	7.31	7.31	7.48	5.23	482,870
9/4/2020	+0.47 / +6.91%	6.70	7.27	6.70	7.27	7.02	5.20	627,940
9/3/2020	0.00 / 0.00%	6.85	6.85	6.72	6.80	6.78	4.87	150,810
9/1/2020	+0.05 / +0.74%	6.75	6.80	6.68	6.80	6.77	4.87	114,850

<<Previous 30 days Next 30 days>>

CTS News

16:22	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