Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/13/2019	-0.04 / -0.51%	7.85	7.85	7.80	7.82	7.81	5.59	21,370
11/12/2019	0.00 / 0.00%	7.85	7.86	7.80	7.86	7.82	5.62	54,470
11/11/2019	-0.03 / -0.38%	7.80	7.89	7.80	7.86	7.86	5.62	58,410
11/8/2019	-0.01 / -0.13%	7.90	7.94	7.89	7.89	7.91	5.64	2,830
11/7/2019	-0.02 / -0.25%	7.92	7.93	7.87	7.90	7.92	5.65	27,010
11/6/2019	0.00 / 0.00%	7.87	8.45	7.87	7.92	7.92	5.67	25,490
11/5/2019	-0.01 / -0.13%	7.85	7.93	7.85	7.92	7.89	5.67	13,730
11/4/2019	-0.02 / -0.25%	7.93	7.94	7.85	7.93	7.90	5.67	20,120
11/1/2019	-0.02 / -0.25%	7.95	7.97	7.90	7.95	7.93	5.69	22,320
10/31/2019	-0.01 / -0.13%	7.99	7.99	7.85	7.97	7.92	5.70	23,360
10/30/2019	0.00 / 0.00%	7.90	7.98	7.85	7.98	7.92	5.71	28,040
10/29/2019	-0.01 / -0.13%	7.98	7.99	7.90	7.98	7.92	5.71	40,380
10/28/2019	-0.03 / -0.37%	8.02	8.02	7.99	7.99	8.01	5.72	18,200
10/25/2019	0.00 / 0.00%	8.02	8.02	7.96	8.02	7.98	5.74	65,920
10/24/2019	0.00 / 0.00%	7.97	8.06	7.94	8.02	8.01	5.74	27,460
10/23/2019	-0.08 / -0.99%	8.12	8.12	8.02	8.02	8.07	5.74	8,800
10/22/2019	-0.09 / -1.10%	8.13	8.13	8.10	8.10	8.13	5.80	30,020
10/21/2019	-0.01 / -0.12%	8.13	8.19	8.09	8.19	8.13	5.86	41,590
10/18/2019	+0.05 / +0.61%	8.15	8.21	8.14	8.20	8.14	5.87	17,320
10/17/2019	-0.11 / -1.33%	8.26	8.26	8.15	8.15	8.16	5.83	12,130
10/16/2019	-0.01 / -0.12%	8.27	8.27	8.17	8.26	8.20	5.91	34,520
10/15/2019	0.00 / 0.00%	8.20	8.27	8.17	8.27	8.20	5.92	46,710
10/14/2019	-0.02 / -0.24%	8.29	8.29	8.17	8.27	8.22	5.92	33,950
10/11/2019	0.00 / 0.00%	8.21	8.29	8.20	8.29	8.23	5.93	17,610
10/10/2019	-0.01 / -0.12%	8.46	8.46	8.20	8.29	8.33	5.93	16,440
10/9/2019	-0.05 / -0.60%	8.32	8.32	8.27	8.30	8.31	5.94	12,510
10/8/2019	-0.01 / -0.12%	8.11	8.35	8.11	8.35	8.31	5.97	25,750
10/7/2019	-0.03 / -0.36%	8.27	8.39	8.26	8.36	8.28	5.98	53,840
10/4/2019	-0.01 / -0.12%	8.38	8.40	8.26	8.39	8.33	6.00	24,480
10/3/2019	-0.05 / -0.59%	8.40	8.43	8.25	8.40	8.37	6.01	38,950

<<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