Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/22/2021	-0.95 / -2.28%	41.75	42.20	40.60	40.80	41.08	29.19	1,278,200
12/21/2021	-0.90 / -2.11%	42.00	42.50	41.55	41.75	41.92	29.87	730,700
12/20/2021	+1.25 / +3.02%	42.00	43.50	41.20	42.65	42.34	30.51	1,294,500
12/17/2021	+2.30 / +5.88%	39.00	41.60	39.00	41.40	40.05	29.62	1,522,300
12/16/2021	-1.00 / -2.49%	40.20	40.30	39.10	39.10	39.56	27.97	975,800
12/15/2021	-0.65 / -1.60%	40.20	40.90	40.10	40.10	40.34	28.69	837,500
12/14/2021	+0.15 / +0.37%	40.80	41.90	40.10	40.75	40.66	29.15	1,380,900
12/13/2021	+1.00 / +2.53%	40.00	41.40	39.00	40.60	40.06	29.05	1,183,200
12/10/2021	-1.00 / -2.46%	40.50	40.50	39.40	39.60	39.86	28.33	1,063,100
12/9/2021	+1.10 / +2.78%	39.30	40.60	39.20	40.60	40.09	29.05	683,100
12/8/2021	+1.00 / +2.60%	38.90	40.60	38.70	39.50	39.68	28.26	1,066,000
12/7/2021	+0.50 / +1.32%	38.10	39.00	35.50	38.50	36.99	27.54	2,561,600
12/6/2021	-2.85 / -6.98%	40.80	40.80	38.00	38.00	39.03	27.19	1,976,500
12/3/2021	-3.05 / -6.95%	43.85	43.85	40.85	40.85	42.06	29.23	2,189,900
12/2/2021	-0.70 / -1.57%	44.60	45.00	43.80	43.90	44.16	31.41	1,356,800
12/1/2021	-1.40 / -3.04%	46.20	46.50	44.50	44.60	45.11	31.91	1,556,400
11/30/2021	-1.40 / -2.95%	47.60	48.00	45.80	46.00	46.92	32.91	2,109,000
11/29/2021	+0.40 / +0.85%	46.50	47.40	45.60	47.40	46.83	33.91	1,265,100
11/26/2021	-0.50 / -1.05%	47.80	48.75	45.80	47.00	47.48	33.63	1,766,600
11/25/2021	+2.50 / +5.56%	45.00	47.70	43.60	47.50	45.95	33.98	2,295,300
11/24/2021	+0.50 / +1.12%	45.40	45.45	44.00	45.00	44.79	32.19	1,984,200
11/23/2021	+1.90 / +4.46%	42.10	44.85	40.60	44.50	42.51	31.84	1,951,000
11/22/2021	-1.90 / -4.27%	44.50	45.50	42.60	42.60	44.30	30.48	2,489,800
11/19/2021	-1.25 / -2.73%	45.75	47.50	42.55	44.50	44.55	31.84	3,048,700
11/18/2021	+2.95 / +6.89%	43.40	45.75	42.70	45.75	44.38	32.73	1,959,700
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

<<Previous 30 days Next 30 days>>

CTS News

10:06	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