Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/17/2024	-2.30 / -5.79%	40.60	40.60	37.45	37.45	38.63	37.45	2,692,200
4/16/2024	+2.05 / +5.44%	37.85	40.00	37.05	39.75	38.35	39.75	4,742,200
4/15/2024	-2.80 / -6.91%	40.50	42.00	37.70	37.70	39.91	37.70	4,538,800
4/12/2024	+2.30 / +6.02%	38.55	40.50	38.15	40.50	39.64	40.50	3,940,700
4/11/2024	+0.80 / +2.14%	36.40	38.40	36.40	38.20	37.64	38.20	1,703,800
4/10/2024	-0.60 / -1.58%	38.00	38.00	37.40	37.40	37.70	37.40	1,118,500
4/9/2024	+1.50 / +4.11%	36.80	38.00	36.60	38.00	37.22	38.00	1,053,000
4/8/2024	+0.50 / +1.39%	35.95	37.20	35.80	36.50	36.54	36.50	1,849,200
4/5/2024	-2.30 / -6.01%	37.45	37.85	36.00	36.00	37.22	36.00	2,722,900
4/4/2024	-0.95 / -2.42%	38.80	39.25	38.30	38.30	38.63	38.30	1,713,600
4/3/2024	-0.25 / -0.63%	39.70	40.70	38.70	39.25	40.01	39.25	2,276,600
4/2/2024	+1.00 / +2.60%	38.00	39.50	38.00	39.50	38.86	39.50	2,273,300
4/1/2024	0.00 / 0.00%	38.40	38.70	37.50	38.50	37.97	38.50	1,677,100
3/29/2024	-0.50 / -1.28%	39.00	39.00	38.40	38.50	38.62	38.50	915,600
3/28/2024	+1.45 / +3.86%	38.00	39.50	37.85	39.00	38.57	39.00	2,726,100
3/27/2024	-0.10 / -0.27%	37.80	38.05	37.25	37.55	37.47	37.55	1,009,200
3/26/2024	+0.35 / +0.94%	37.10	37.90	36.75	37.65	37.34	37.65	905,500
3/25/2024	-0.75 / -1.97%	38.90	38.90	36.60	37.30	37.53	37.30	1,926,300
3/22/2024	+0.70 / +1.87%	37.60	38.75	37.30	38.05	38.20	38.05	2,628,600
3/21/2024	0.00 / 0.00%	37.95	38.10	37.25	37.35	37.59	37.35	1,806,600
3/20/2024	+0.95 / +2.61%	36.10	37.35	36.10	37.35	36.94	37.35	1,556,900
3/19/2024	+0.40 / +1.11%	36.30	37.10	36.00	36.40	36.53	36.40	901,100
3/18/2024	-2.00 / -5.26%	38.40	38.40	35.35	36.00	36.18	36.00	4,205,400
3/15/2024	-0.40 / -1.04%	38.40	38.70	37.20	38.00	37.92	38.00	1,955,500
3/14/2024	-0.50 / -1.29%	38.90	39.50	38.10	38.40	38.77	38.40	2,072,900
3/13/2024	+2.05 / +5.56%	37.00	39.00	36.65	38.90	37.84	38.90	2,818,200
3/12/2024	-0.15 / -0.41%	37.00	37.45	36.50	36.85	36.90	36.85	2,163,500
3/11/2024	+0.50 / +1.37%	36.40	37.50	35.80	37.00	36.85	37.00	2,525,200
3/8/2024	+0.30 / +0.83%	36.75	37.55	35.90	36.50	36.73	36.50	3,266,500
3/7/2024	-0.20 / -0.55%	36.50	37.90	36.05	36.20	36.88	36.20	3,085,900

<<Previous 30 days Next 30 days>>

CTS News

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
30/09	CTS: Approving transactions with related parties