Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/18/2020	+0.55 / +6.99%	8.23	8.42	8.20	8.42	8.36	6.02	1,085,630
11/17/2020	+0.51 / +6.93%	7.36	7.87	7.36	7.87	7.70	5.63	921,860
11/16/2020	+0.14 / +1.94%	7.50	7.50	7.25	7.36	7.32	5.27	163,160
11/13/2020	-0.05 / -0.69%	7.27	7.27	7.18	7.22	7.20	5.17	82,860
11/12/2020	-0.01 / -0.14%	7.16	7.30	7.16	7.27	7.25	5.20	38,360
11/11/2020	-0.02 / -0.27%	7.35	7.35	7.27	7.28	7.31	5.21	165,260
11/10/2020	+0.10 / +1.39%	7.23	7.39	7.13	7.30	7.26	5.22	174,010
11/9/2020	+0.03 / +0.42%	7.17	7.22	7.12	7.20	7.18	5.15	41,430
11/6/2020	-0.02 / -0.28%	7.19	7.25	7.10	7.17	7.13	5.13	85,270
11/5/2020	-0.06 / -0.83%	7.13	7.25	7.10	7.19	7.13	5.14	49,830
11/4/2020	+0.06 / +0.83%	7.19	7.25	7.13	7.25	7.22	5.19	50,050
11/3/2020	+0.04 / +0.56%	7.15	7.24	7.15	7.19	7.19	5.14	46,400
11/2/2020	0.00 / 0.00%	7.36	7.36	7.00	7.15	7.08	5.12	59,300
10/30/2020	0.00 / 0.00%	7.02	7.20	7.02	7.15	7.13	5.12	30,940
10/29/2020	+0.05 / +0.70%	7.00	7.16	6.95	7.15	7.03	5.12	89,580
10/28/2020	-0.24 / -3.27%	7.10	7.31	7.01	7.10	7.10	5.08	127,790
10/27/2020	-0.07 / -0.94%	7.40	7.45	7.30	7.34	7.35	5.25	128,590
10/26/2020	-0.13 / -1.72%	7.54	7.54	7.41	7.41	7.49	5.30	346,440
10/23/2020	-0.06 / -0.79%	7.68	7.68	7.51	7.54	7.55	5.39	140,930
10/22/2020	-0.07 / -0.91%	7.67	7.67	7.45	7.60	7.57	5.44	221,250
10/21/2020	-0.07 / -0.90%	7.75	7.75	7.62	7.67	7.68	5.49	174,110
10/20/2020	-0.01 / -0.13%	7.78	7.78	7.60	7.74	7.70	5.54	159,550
10/19/2020	+0.15 / +1.97%	7.60	7.78	7.60	7.75	7.70	5.54	358,700
10/16/2020	+0.04 / +0.53%	7.60	7.61	7.50	7.60	7.58	5.44	151,210
10/15/2020	-0.04 / -0.53%	7.60	7.74	7.52	7.56	7.62	5.41	149,580
10/14/2020	+0.04 / +0.53%	7.59	7.70	7.48	7.60	7.57	5.44	174,110
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

<<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