Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/5/2024	+2.30 / +6.97%	33.00	35.30	32.30	35.30	33.65	35.30	4,743,600
3/4/2024	-0.25 / -0.75%	33.50	33.80	32.80	33.00	33.20	33.00	1,893,000
3/1/2024	+1.10 / +3.42%	32.50	34.00	32.50	33.25	33.27	33.25	3,078,400
2/29/2024	+0.60 / +1.90%	31.90	32.80	31.50	32.15	32.16	32.15	2,941,500
2/28/2024	+0.15 / +0.48%	31.50	32.00	31.25	31.55	31.57	31.55	1,705,200
2/27/2024	+0.20 / +0.64%	31.60	32.30	31.35	31.40	31.70	31.40	2,133,900
2/26/2024	+1.30 / +4.35%	29.90	31.50	29.75	31.20	30.65	31.20	2,265,600
2/23/2024	-0.90 / -2.92%	30.80	31.30	29.90	29.90	30.63	29.90	2,503,600
2/22/2024	-0.20 / -0.65%	30.95	31.00	30.75	30.80	30.87	30.80	1,087,000
2/21/2024	-0.15 / -0.48%	31.10	31.15	30.70	31.00	30.88	31.00	1,164,400
2/20/2024	+0.35 / +1.14%	31.25	31.95	31.00	31.15	31.35	31.15	2,169,500
2/19/2024	-0.20 / -0.65%	31.00	31.00	30.40	30.80	30.64	30.80	2,000,200
2/16/2024	+0.10 / +0.32%	30.90	31.45	30.80	31.00	31.05	31.00	1,156,800
2/15/2024	-0.35 / -1.12%	31.30	31.30	30.80	30.90	30.94	30.90	1,701,400
2/7/2024	+0.10 / +0.32%	31.40	31.40	31.00	31.25	31.22	31.25	928,400
2/6/2024	0.00 / 0.00%	31.45	31.70	30.80	31.15	31.15	31.15	1,411,600
2/5/2024	-0.10 / -0.32%	31.30	31.50	30.65	31.15	30.99	31.15	1,726,500
2/2/2024	+0.35 / +1.13%	31.25	31.65	30.60	31.25	31.12	31.25	2,140,300
2/1/2024	+1.30 / +4.39%	29.65	31.05	29.65	30.90	30.33	30.90	2,753,900
1/31/2024	+0.45 / +1.54%	29.45	30.45	29.25	29.60	29.87	29.60	3,751,700
1/30/2024	+0.40 / +1.39%	28.75	29.15	28.50	29.15	28.83	29.15	1,212,900
1/29/2024	-0.30 / -1.03%	29.40	29.40	28.75	28.75	29.04	28.75	1,054,000
1/26/2024	-0.10 / -0.34%	29.40	29.40	29.00	29.05	29.19	29.05	888,900
1/25/2024	+0.45 / +1.57%	28.80	29.40	28.75	29.15	29.20	29.15	1,533,100
1/24/2024	+0.20 / +0.70%	28.60	29.50	28.60	28.70	29.06	28.70	1,873,400
1/23/2024	-0.20 / -0.70%	28.70	29.05	28.50	28.50	28.80	28.50	1,080,300
1/22/2024	+0.30 / +1.06%	28.50	28.80	28.10	28.70	28.37	28.70	1,122,200
1/19/2024	-0.20 / -0.70%	29.10	29.10	28.35	28.40	28.62	28.40	1,163,300
1/18/2024	-0.10 / -0.35%	28.80	29.45	28.50	28.60	28.85	28.60	1,083,200
1/17/2024	+0.35 / +1.23%	28.40	29.90	28.20	28.70	29.18	28.70	2,100,400

<<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