Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/24/2019	0.00 / 0.00%	7.34	7.39	7.25	7.39	7.35	5.29	21,770
12/23/2019	+0.10 / +1.37%	7.37	7.39	7.29	7.39	7.39	5.29	8,120
12/20/2019	+0.01 / +0.14%	7.40	7.40	7.29	7.29	7.36	5.22	9,510
12/19/2019	-0.39 / -5.08%	7.63	7.63	7.28	7.28	7.30	5.21	15,750
12/18/2019	0.00 / 0.00%	7.68	7.68	7.67	7.67	7.68	5.49	2,050
12/17/2019	-0.02 / -0.26%	7.55	7.67	7.51	7.67	7.60	5.49	6,340
12/16/2019	-0.01 / -0.13%	7.63	7.70	7.63	7.69	7.67	5.50	6,780
12/13/2019	0.00 / 0.00%	7.51	7.70	7.42	7.70	7.50	5.51	39,060
12/12/2019	0.00 / 0.00%	7.68	7.70	7.55	7.70	7.66	5.51	18,790
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

<<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