Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/2/2022	-1.10 / -2.72%	39.80	40.60	38.40	39.40	39.42	28.19	1,502,500
3/1/2022	-0.30 / -0.74%	40.90	40.90	39.80	40.50	40.33	28.98	1,183,800
2/28/2022	+0.20 / +0.49%	40.60	41.50	40.60	40.80	40.89	29.19	993,100
2/25/2022	+2.20 / +5.73%	39.00	41.00	38.60	40.60	39.75	29.05	1,809,200
2/24/2022	+0.45 / +1.19%	37.50	39.20	36.50	38.40	38.07	27.47	1,571,800
2/23/2022	+0.30 / +0.80%	38.15	38.45	37.75	37.95	38.08	27.15	504,600
2/22/2022	-0.95 / -2.46%	37.70	38.30	37.10	37.65	37.63	26.94	1,134,700
2/21/2022	+1.40 / +3.76%	37.50	38.90	37.50	38.60	38.54	27.62	1,168,700
2/18/2022	+0.75 / +2.06%	36.00	37.45	36.00	37.20	36.83	26.61	801,100
2/17/2022	-0.20 / -0.55%	37.00	37.00	36.20	36.45	36.54	26.08	425,400
2/16/2022	+0.85 / +2.37%	35.90	36.95	35.90	36.65	36.51	26.22	489,700
2/15/2022	+0.30 / +0.85%	35.00	35.90	35.00	35.80	35.47	25.61	488,000
2/14/2022	-2.10 / -5.59%	37.50	37.50	35.50	35.50	36.22	25.40	1,069,700
2/11/2022	+0.15 / +0.40%	37.05	38.00	37.00	37.60	37.37	26.90	511,100
2/10/2022	-0.50 / -1.32%	38.00	38.60	37.10	37.45	37.65	26.79	679,500
2/9/2022	+1.40 / +3.83%	36.30	38.55	36.30	37.95	37.52	27.15	797,000
2/8/2022	+0.95 / +2.67%	35.60	36.95	35.10	36.55	35.99	26.15	626,600
2/7/2022	+0.70 / +2.01%	35.80	36.60	35.55	35.60	36.05	25.47	561,400
1/28/2022	-0.60 / -1.69%	35.05	35.90	33.60	34.90	34.78	24.97	823,400
1/27/2022	+0.80 / +2.31%	34.70	37.00	34.60	35.50	35.80	25.40	855,300
1/26/2022	+0.90 / +2.66%	34.00	35.95	33.90	34.70	34.83	24.83	931,200
1/25/2022	-1.75 / -4.92%	33.10	34.80	33.10	33.80	33.79	24.18	1,221,000
1/24/2022	-2.65 / -6.94%	37.00	37.10	35.55	35.55	35.78	25.43	994,200
1/21/2022	-1.40 / -3.54%	39.70	39.70	38.15	38.20	38.60	27.33	879,200
1/20/2022	+1.00 / +2.59%	38.80	40.40	37.10	39.60	38.75	28.33	699,400
1/19/2022	+0.05 / +0.13%	39.50	39.90	37.00	38.60	38.64	27.62	1,324,600
1/18/2022	-2.85 / -6.88%	38.55	39.80	38.55	38.55	38.66	27.58	1,557,800
1/17/2022	-3.10 / -6.97%	44.20	44.40	41.40	41.40	41.80	29.62	1,819,800
1/14/2022	+1.20 / +2.77%	42.50	45.10	41.50	44.50	43.84	31.84	894,800
1/13/2022	-1.60 / -3.56%	46.00	46.10	43.00	43.30	44.64	30.98	1,443,000

<<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