Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/20/2014	-0.40 / -4.60%	8.80	8.90	8.10	8.30	8.49	3.76	1,419,765
2/19/2014	+0.50 / +6.10%	8.30	8.70	8.30	8.70	8.46	3.94	1,620,330
2/18/2014	-0.20 / -2.38%	8.40	8.40	8.00	8.20	8.12	3.72	1,005,600
2/17/2014	+0.10 / +1.20%	8.30	8.40	8.00	8.40	8.30	3.81	549,300
2/14/2014	+0.70 / +9.21%	7.80	8.30	7.70	8.30	8.12	3.76	1,510,629
2/13/2014	+0.40 / +5.56%	7.20	7.60	7.20	7.60	7.39	3.44	1,309,141
2/12/2014	+0.10 / +1.41%	7.20	7.20	7.00	7.20	7.11	3.26	175,299
2/11/2014	-0.10 / -1.39%	7.20	7.40	7.10	7.10	7.22	3.22	580,300
2/10/2014	+0.10 / +1.41%	7.00	7.20	7.00	7.20	7.10	3.26	346,810
2/7/2014	0.00 / 0.00%	7.10	7.20	7.00	7.10	7.07	3.22	331,600
2/6/2014	0.00 / 0.00%	7.10	7.10	7.00	7.10	7.01	3.22	302,100
1/27/2014	-0.10 / -1.39%	7.00	7.20	7.00	7.10	7.09	3.22	105,200
1/24/2014	+0.10 / +1.41%	7.00	7.20	7.00	7.20	7.12	3.26	372,600
1/23/2014	+0.20 / +2.90%	6.90	7.10	6.90	7.10	6.97	3.22	181,900
1/22/2014	-0.10 / -1.43%	7.00	7.00	6.80	6.90	6.88	3.13	319,529
1/21/2014	-0.10 / -1.41%	7.10	7.10	6.90	7.00	6.91	3.17	549,141
1/20/2014	-0.20 / -2.74%	7.40	7.40	7.00	7.10	7.10	3.22	468,636
1/17/2014	0.00 / 0.00%	7.50	7.50	7.30	7.30	7.35	3.31	359,510
1/16/2014	-0.10 / -1.35%	7.40	7.40	7.20	7.30	7.28	3.31	132,041
1/15/2014	+0.10 / +1.37%	7.30	7.60	7.30	7.40	7.42	3.35	676,524
1/14/2014	0.00 / 0.00%	7.20	7.40	7.20	7.30	7.30	3.31	184,400
1/13/2014	0.00 / 0.00%	7.30	7.40	7.20	7.30	7.26	3.31	405,100
1/10/2014	-0.20 / -2.67%	7.60	7.60	7.20	7.30	7.36	3.31	252,600
1/9/2014	+0.30 / +4.17%	7.20	7.60	7.20	7.50	7.47	3.40	961,221
1/8/2014	+0.20 / +2.86%	6.90	7.30	6.90	7.20	7.18	3.26	601,650
1/7/2014	0.00 / 0.00%	7.00	7.10	6.90	7.00	7.03	3.17	245,892
1/6/2014	0.00 / 0.00%	6.90	7.00	6.80	7.00	6.90	3.17	119,195
1/3/2014	0.00 / 0.00%	7.00	7.00	6.90	7.00	6.90	3.17	22,000
1/2/2014	0.00 / 0.00%	7.00	7.00	6.90	7.00	6.99	3.17	71,929
12/31/2013	+0.10 / +1.45%	6.80	7.00	6.70	7.00	6.86	3.17	73,200

<<Previous 30 days Next 30 days>>

CTS News

11/11	CTS: Approving the credit limit at VP Bank
30/09	CTS: BOD resolution dated September 27, 2024
30/09	CTS: Approving transactions with related parties
27/09	CTS: Signing an insurance service agreement with VBI
18/09	CTS: Receiving Decision from VSDC