Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/11/2019	-0.08 / -1.03%	7.70	7.70	7.63	7.70	7.68	5.51	8,410
12/10/2019	-0.02 / -0.26%	7.60	7.80	7.60	7.78	7.72	5.57	14,240
12/9/2019	0.00 / 0.00%	7.66	7.80	7.65	7.80	7.71	5.58	7,910
12/6/2019	-0.05 / -0.64%	7.66	7.80	7.66	7.80	7.70	5.58	92,980
12/5/2019	-0.04 / -0.51%	7.89	7.89	7.75	7.85	7.77	5.62	5,280
12/4/2019	+0.09 / +1.15%	7.90	7.90	7.60	7.89	7.69	5.64	94,830
12/3/2019	-0.09 / -1.14%	7.90	7.90	7.51	7.80	7.67	5.58	17,460
12/2/2019	+0.01 / +0.13%	7.89	7.90	7.60	7.89	7.82	5.64	5,140
11/29/2019	0.00 / 0.00%	7.87	7.88	7.71	7.88	7.79	5.64	21,450
11/28/2019	+0.08 / +1.03%	7.80	7.88	7.76	7.88	7.86	5.64	8,780
11/27/2019	0.00 / 0.00%	7.99	7.99	7.80	7.80	7.90	5.58	5,520
11/26/2019	-0.06 / -0.76%	7.82	7.90	7.80	7.80	7.85	5.58	10,060
11/25/2019	+0.01 / +0.13%	7.90	7.90	7.70	7.86	7.74	5.62	3,100
11/22/2019	-0.05 / -0.63%	7.85	7.85	7.71	7.85	7.81	5.62	8,190
11/21/2019	0.00 / 0.00%	7.90	7.90	7.90	7.90	7.90	5.65	6,000
11/20/2019	0.00 / 0.00%	7.90	7.90	7.90	7.90	7.90	5.65	5,000
11/19/2019	0.00 / 0.00%	7.66	7.90	7.66	7.90	7.85	5.65	10,950
11/18/2019	+0.11 / +1.41%	7.70	7.90	7.60	7.90	7.76	5.65	33,240
11/15/2019	-0.03 / -0.38%	7.78	7.79	7.70	7.79	7.73	5.57	24,440
11/14/2019	0.00 / 0.00%	7.82	7.82	7.77	7.82	7.80	5.59	27,450
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

<<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