Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/17/2021	-0.20 / -0.47%	43.00	44.50	42.00	42.80	43.04	30.62	2,458,500
11/16/2021	+1.00 / +2.38%	40.00	44.70	40.00	43.00	41.68	30.76	2,935,400
11/15/2021	+1.35 / +3.32%	42.75	43.45	38.65	42.00	42.70	30.05	2,366,000
11/12/2021	+2.65 / +6.97%	38.30	40.65	37.50	40.65	39.38	29.08	3,592,100
11/11/2021	+1.75 / +4.83%	36.20	38.75	35.60	38.00	37.10	27.19	2,817,200
11/10/2021	+0.05 / +0.14%	36.00	36.90	35.45	36.25	36.27	25.93	1,632,300
11/9/2021	+1.50 / +4.32%	34.70	36.20	34.00	36.20	34.60	25.90	2,302,300
11/8/2021	+2.25 / +6.93%	32.20	34.70	32.20	34.70	33.80	24.83	2,563,500
11/5/2021	+0.80 / +2.53%	32.90	33.30	32.10	32.45	32.79	23.22	2,318,200
11/4/2021	+2.05 / +6.93%	30.30	31.65	30.00	31.65	31.39	22.64	3,226,300
11/3/2021	-2.10 / -6.62%	32.00	32.00	29.60	29.60	31.42	21.18	2,673,500
11/2/2021	+0.85 / +2.76%	32.00	32.00	31.10	31.70	31.63	22.68	2,166,700
11/1/2021	+2.00 / +6.93%	29.10	30.85	29.10	30.85	30.37	22.07	5,172,800
10/29/2021	+0.15 / +0.52%	28.70	29.25	28.20	28.85	28.75	20.64	1,207,700
10/28/2021	+0.70 / +2.50%	28.20	29.30	28.20	28.70	28.76	20.53	1,300,300
10/27/2021	+0.30 / +1.08%	27.70	28.35	27.30	28.00	27.92	20.03	832,100
10/26/2021	+0.40 / +1.47%	27.30	27.75	26.80	27.70	27.47	19.82	302,900
10/25/2021	0.00 / 0.00%	27.30	27.70	26.60	27.30	27.16	19.53	772,800
10/22/2021	-1.00 / -3.53%	27.90	28.30	27.00	27.30	27.59	19.53	1,644,200
10/21/2021	-0.45 / -1.57%	28.70	28.70	28.05	28.30	28.32	20.25	752,700
10/20/2021	-0.85 / -2.87%	29.60	29.60	28.50	28.75	29.03	20.57	644,100
10/19/2021	+0.40 / +1.37%	29.40	29.90	29.00	29.60	29.62	21.18	1,119,300
10/18/2021	+0.70 / +2.46%	28.50	29.80	28.30	29.20	28.99	20.89	1,449,500
10/15/2021	-0.10 / -0.35%	28.85	28.85	28.10	28.50	28.58	20.39	749,300
10/14/2021	+0.40 / +1.42%	28.00	28.90	28.00	28.60	28.39	20.46	634,700
10/13/2021	-0.30 / -1.05%	28.55	28.90	27.85	28.20	28.41	20.18	608,200
10/12/2021	-0.20 / -0.70%	28.90	29.00	28.35	28.50	28.68	20.39	630,700
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

<<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