Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/17/2020	-0.04 / -0.57%	7.04	7.04	6.70	7.00	6.82	5.01	318,570
2/14/2020	-0.01 / -0.14%	7.05	7.05	6.90	7.04	6.93	5.04	6,490
2/13/2020	0.00 / 0.00%	7.00	7.05	6.95	7.05	7.04	5.04	11,510
2/12/2020	+0.04 / +0.57%	6.99	7.05	6.90	7.05	6.97	5.04	13,340
2/11/2020	-0.06 / -0.85%	7.00	7.05	6.94	7.01	6.99	5.02	26,600
2/10/2020	+0.13 / +1.87%	6.94	7.09	6.90	7.07	7.02	5.06	10,260
2/7/2020	-0.25 / -3.48%	7.19	7.19	6.94	6.94	7.01	4.97	35,820
2/6/2020	+0.14 / +1.99%	7.00	7.19	6.90	7.19	7.05	5.14	44,540
2/5/2020	-0.05 / -0.70%	7.00	7.05	7.00	7.05	7.05	5.04	11,070
2/4/2020	-0.05 / -0.70%	7.00	7.10	6.73	7.10	6.90	5.08	45,670
2/3/2020	-0.25 / -3.38%	7.00	7.15	6.89	7.15	6.99	5.12	112,910
1/31/2020	+0.20 / +2.78%	7.00	7.40	7.00	7.40	7.05	5.29	120,040
1/30/2020	-0.19 / -2.57%	7.25	7.25	7.20	7.20	7.23	5.15	10,060
1/22/2020	+0.19 / +2.64%	7.10	7.40	7.10	7.39	7.23	5.29	53,530
1/21/2020	+0.01 / +0.14%	7.19	7.20	7.19	7.20	7.20	5.15	13,300
1/20/2020	+0.09 / +1.27%	7.20	7.20	7.09	7.19	7.17	5.14	3,960
1/17/2020	-0.13 / -1.80%	7.27	7.27	7.02	7.10	7.10	5.08	21,700
1/16/2020	0.00 / 0.00%	7.11	7.23	7.05	7.23	7.14	5.17	10,930
1/15/2020	-0.04 / -0.55%	7.20	7.23	7.08	7.23	7.19	5.17	5,070
1/14/2020	-0.03 / -0.41%	7.30	7.30	7.08	7.27	7.17	5.20	5,160
1/13/2020	+0.10 / +1.39%	7.08	7.30	6.96	7.30	7.06	5.22	25,490
1/10/2020	0.00 / 0.00%	7.03	7.20	6.91	7.20	7.10	5.15	15,490
1/9/2020	+0.07 / +0.98%	7.20	7.20	7.10	7.20	7.14	5.15	10,500
1/8/2020	-0.02 / -0.28%	6.81	7.27	6.81	7.13	6.94	5.10	14,260
1/7/2020	0.00 / 0.00%	7.50	7.50	7.15	7.15	7.29	5.12	37,850
1/6/2020	-0.19 / -2.59%	7.20	7.32	7.15	7.15	7.21	5.12	11,220
1/3/2020	-0.02 / -0.27%	7.35	7.40	7.10	7.34	7.20	5.25	16,530
1/2/2020	-0.04 / -0.54%	7.48	7.48	7.20	7.36	7.36	5.27	8,420
12/31/2019	+0.10 / +1.37%	7.20	7.40	7.10	7.40	7.29	5.29	11,800
12/30/2019	0.00 / 0.00%	7.30	7.38	7.00	7.30	7.13	5.22	42,230

<<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