Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/27/2023	+0.60 / +2.76%	22.00	22.40	20.70	22.30	21.70	22.30	1,819,500
10/26/2023	-1.60 / -6.87%	22.10	22.45	21.70	21.70	21.78	21.70	2,539,100
10/25/2023	-0.70 / -2.92%	24.15	24.20	23.10	23.30	23.73	23.30	1,350,200
10/24/2023	+0.40 / +1.69%	23.85	24.00	23.05	24.00	23.63	24.00	1,325,000
10/23/2023	+0.50 / +2.16%	23.30	24.20	23.15	23.60	23.63	23.60	2,051,800
10/20/2023	+1.50 / +6.94%	21.60	23.10	20.95	23.10	21.88	23.10	3,125,300
10/19/2023	-1.60 / -6.90%	23.20	23.30	21.60	21.60	22.29	21.60	2,714,000
10/18/2023	-1.65 / -6.64%	25.00	25.40	23.15	23.20	24.04	23.20	3,429,500
10/17/2023	-1.85 / -6.93%	27.00	27.20	24.85	24.85	26.13	24.85	1,167,300
10/16/2023	-0.70 / -2.55%	27.40	27.40	26.50	26.70	26.84	26.70	1,622,800
10/13/2023	-0.20 / -0.72%	27.10	27.70	26.50	27.40	27.02	27.40	1,541,900
10/12/2023	+0.10 / +0.36%	27.90	28.20	27.40	27.60	27.80	27.60	1,929,100
10/11/2023	+0.90 / +3.38%	26.60	27.50	26.20	27.50	26.86	27.50	1,475,600
10/10/2023	0.00 / 0.00%	27.00	27.40	26.60	26.60	27.02	26.60	2,183,000
10/9/2023	+0.40 / +1.53%	26.15	26.75	25.85	26.60	26.30	26.60	1,312,200
10/6/2023	+0.70 / +2.75%	25.40	26.25	24.65	26.20	25.45	26.20	1,951,900
10/5/2023	-1.30 / -4.85%	26.80	27.15	25.50	25.50	26.19	25.50	1,553,400
10/4/2023	+0.45 / +1.71%	24.90	27.95	24.90	26.80	26.57	26.80	2,638,000
10/3/2023	-1.95 / -6.89%	27.80	27.80	26.35	26.35	26.63	26.35	3,317,800
10/2/2023	-0.60 / -2.08%	28.90	29.20	28.30	28.30	28.66	28.30	1,629,700
9/29/2023	-0.60 / -2.03%	30.00	30.00	28.50	28.90	29.18	28.90	1,738,900
9/28/2023	+0.65 / +2.25%	28.95	30.10	28.30	29.50	29.12	29.50	2,263,100
9/27/2023	+1.85 / +6.85%	27.50	28.85	26.80	28.85	27.84	28.85	2,953,300
9/26/2023	+0.05 / +0.19%	26.00	28.75	26.00	27.00	27.51	27.00	3,125,800
9/25/2023	-2.00 / -6.91%	28.00	29.10	26.95	26.95	27.80	26.95	1,760,704
9/22/2023	-2.15 / -6.91%	29.70	30.50	28.95	28.95	29.23	28.95	4,140,200
9/21/2023	-1.70 / -5.18%	32.75	32.90	31.10	31.10	31.94	31.10	2,281,800
9/20/2023	+0.50 / +1.55%	32.70	33.45	32.45	32.80	32.91	32.80	1,390,400
9/19/2023	+0.70 / +2.22%	31.60	32.40	31.00	32.30	31.87	32.30	1,458,200
9/18/2023	+0.15 / +0.48%	31.35	32.00	30.90	31.60	31.37	31.60	1,231,300

<<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