Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/22/2015	+0.10 / +1.37%	7.30	7.40	7.30	7.40	7.30	3.74	37,600
10/21/2015	+0.10 / +1.39%	7.30	7.30	7.20	7.30	7.30	3.69	79,600
10/20/2015	-0.20 / -2.70%	7.40	7.40	7.20	7.20	7.36	3.63	60,554
10/19/2015	0.00 / 0.00%	7.40	7.50	7.40	7.40	7.41	3.74	87,500
10/16/2015	0.00 / 0.00%	7.40	7.50	7.40	7.40	7.40	3.74	62,200
10/15/2015	0.00 / 0.00%	7.40	7.40	7.40	7.40	7.40	3.74	105,854
10/14/2015	-0.10 / -1.33%	7.50	7.50	7.40	7.40	7.48	3.74	33,000
10/13/2015	-0.10 / -1.32%	7.50	7.60	7.50	7.50	7.60	3.79	66,415
10/12/2015	-0.10 / -1.30%	7.60	7.60	7.50	7.60	7.55	3.84	90,500
10/9/2015	0.00 / 0.00%	7.70	7.70	7.50	7.70	7.58	3.89	82,300
10/8/2015	+0.20 / +2.67%	7.50	7.70	7.50	7.70	7.53	3.89	174,700
10/7/2015	-0.20 / -2.60%	7.60	7.60	7.50	7.50	7.58	3.79	80,500
10/6/2015	+0.20 / +2.67%	7.60	7.80	7.40	7.70	7.55	3.89	321,000
10/5/2015	0.00 / 0.00%	7.40	7.50	7.40	7.50	7.42	3.79	4,850
10/2/2015	+0.10 / +1.35%	7.40	7.50	7.30	7.50	7.39	3.79	33,600
10/1/2015	0.00 / 0.00%	7.40	7.50	7.40	7.40	7.42	3.74	52,100
9/30/2015	0.00 / 0.00%	7.50	7.50	7.30	7.40	7.39	3.74	30,800
9/29/2015	0.00 / 0.00%	7.40	7.40	7.30	7.40	7.31	3.74	20,300
9/28/2015	0.00 / 0.00%	7.60	7.60	7.40	7.40	7.41	3.74	34,800
9/25/2015	-0.20 / -2.50%	7.90	8.00	7.80	7.80	7.90	3.74	138,100
9/24/2015	0.00 / 0.00%	7.90	8.00	7.90	8.00	7.96	3.83	92,000
9/23/2015	0.00 / 0.00%	7.90	8.00	7.90	8.00	7.90	3.83	73,400
9/22/2015	0.00 / 0.00%	8.00	8.10	8.00	8.00	8.00	3.83	94,317
9/21/2015	+0.10 / +1.27%	8.00	8.00	7.90	8.00	7.91	3.83	66,000
9/18/2015	+0.10 / +1.28%	7.80	7.90	7.80	7.90	7.90	3.78	128,600
9/17/2015	+0.10 / +1.30%	7.80	7.80	7.70	7.80	7.78	3.74	125,700
9/16/2015	0.00 / 0.00%	7.70	7.70	7.60	7.70	7.62	3.69	183,000
9/15/2015	0.00 / 0.00%	7.70	7.70	7.70	7.70	7.70	3.69	51,700
9/14/2015	0.00 / 0.00%	7.70	7.80	7.60	7.70	7.70	3.69	48,900
9/11/2015	0.00 / 0.00%	7.80	7.80	7.70	7.70	7.77	3.69	68,200

<<Previous 30 days Next 30 days>>

CTS News

30/09	CTS: BOD resolution dated September 27, 2024
30/09	CTS: Approving transactions with related parties
27/09	CTS: Signing an insurance service agreement with VBI
18/09	CTS: Receiving Decision from VSDC
16/09	CTS: Loan at TPBank