Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/12/2020	+0.33 / +5.77%	5.72	6.10	5.70	6.05	5.96	4.33	244,930
5/11/2020	+0.07 / +1.24%	5.61	5.77	5.60	5.72	5.68	4.09	170,190
5/8/2020	+0.08 / +1.44%	5.57	5.70	5.55	5.65	5.66	4.04	149,210
5/7/2020	0.00 / 0.00%	5.57	5.58	5.41	5.57	5.51	3.99	99,440
5/6/2020	+0.14 / +2.58%	5.42	5.57	5.36	5.57	5.42	3.99	159,330
5/5/2020	-0.02 / -0.37%	5.31	5.45	5.31	5.43	5.40	3.88	102,200
5/4/2020	-0.23 / -4.05%	5.55	5.55	5.30	5.45	5.43	3.90	187,510
4/29/2020	-0.01 / -0.18%	5.69	5.70	5.59	5.68	5.62	4.06	119,200
4/28/2020	0.00 / 0.00%	5.74	5.74	5.50	5.69	5.62	4.07	188,640
4/27/2020	-0.11 / -1.90%	5.90	5.90	5.65	5.69	5.73	4.07	87,730
4/24/2020	+0.01 / +0.17%	5.79	5.80	5.72	5.80	5.77	4.15	288,060
4/23/2020	-0.12 / -2.03%	5.85	5.94	5.77	5.79	5.83	4.14	121,190
4/22/2020	0.00 / 0.00%	5.85	5.98	5.75	5.91	5.82	4.23	198,710
4/21/2020	-0.29 / -4.68%	6.05	6.18	5.80	5.91	5.88	4.23	243,680
4/20/2020	-0.05 / -0.80%	6.16	6.25	6.10	6.20	6.16	4.44	232,650
4/17/2020	-0.04 / -0.64%	6.20	6.25	6.13	6.25	6.16	4.47	417,300
4/16/2020	-0.05 / -0.79%	6.25	6.30	6.12	6.29	6.19	4.50	191,000
4/15/2020	+0.21 / +3.43%	6.10	6.34	6.10	6.34	6.23	4.54	92,460
4/14/2020	-0.02 / -0.33%	6.14	6.14	5.90	6.13	5.97	4.39	379,690
4/13/2020	+0.01 / +0.16%	6.14	6.15	5.90	6.15	6.09	4.40	47,780
4/10/2020	0.00 / 0.00%	6.14	6.17	5.80	6.14	6.01	4.39	90,160
4/9/2020	+0.20 / +3.37%	5.95	6.15	5.94	6.14	6.03	4.39	69,350
4/8/2020	-0.04 / -0.67%	5.98	5.98	5.66	5.94	5.73	4.25	130,180
4/7/2020	-0.04 / -0.66%	6.29	6.29	5.70	5.98	6.11	4.28	64,160
4/6/2020	+0.27 / +4.70%	5.87	6.04	5.87	6.02	5.99	4.31	86,030
4/3/2020	+0.09 / +1.59%	5.50	5.76	5.49	5.75	5.60	4.11	73,880
4/1/2020	+0.36 / +6.79%	5.10	5.66	5.10	5.66	5.45	4.05	26,770
3/31/2020	+0.10 / +1.92%	4.96	5.30	4.94	5.30	5.10	3.79	30,370
3/30/2020	-0.31 / -5.63%	5.50	5.50	5.13	5.20	5.26	3.72	461,400
3/27/2020	-0.32 / -5.49%	5.50	5.80	5.50	5.51	5.54	3.94	142,480

<<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