Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
10/7/2020	-0.11 / -1.40%	7.86	7.87	7.75	7.77	7.81	5.56	253,540
10/6/2020	-0.02 / -0.25%	7.90	7.90	7.80	7.88	7.85	5.64	1,091,770
10/5/2020	+0.02 / +0.25%	7.81	7.94	7.81	7.90	7.88	5.65	336,770
10/2/2020	+0.08 / +1.03%	7.89	7.91	7.50	7.88	7.74	5.64	541,990
10/1/2020	+0.32 / +4.28%	7.48	7.92	7.48	7.80	7.77	5.58	725,840
9/30/2020	-0.02 / -0.27%	7.50	7.50	7.41	7.48	7.46	5.35	130,720
9/29/2020	-0.03 / -0.40%	7.63	7.65	7.45	7.50	7.56	5.37	340,260
9/28/2020	+0.02 / +0.27%	7.51	7.58	7.35	7.53	7.52	5.39	357,390
9/25/2020	-0.04 / -0.53%	7.55	7.55	7.28	7.51	7.40	5.37	267,610
9/24/2020	0.00 / 0.00%	7.52	7.57	7.41	7.55	7.46	5.40	169,930
9/23/2020	-0.02 / -0.26%	7.57	7.65	7.51	7.55	7.57	5.40	167,560
9/22/2020	-0.14 / -1.82%	7.51	7.68	7.46	7.57	7.55	5.42	278,130

<<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