Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/21/2024	+1.35 / +3.18%	42.70	43.85	42.20	43.85	43.06	43.85	2,094,600
5/20/2024	-0.50 / -1.16%	43.35	43.35	42.40	42.50	42.83	42.50	1,926,300
5/17/2024	+0.65 / +1.53%	42.30	43.70	42.10	43.00	42.72	43.00	1,952,900
5/16/2024	+0.10 / +0.24%	42.90	42.90	42.05	42.35	42.38	42.35	1,535,000
5/15/2024	+2.75 / +6.96%	40.20	42.25	39.50	42.25	41.27	42.25	4,549,600
5/14/2024	-0.35 / -0.88%	39.85	40.30	39.25	39.50	39.61	39.50	1,926,300
5/13/2024	-0.15 / -0.38%	40.40	41.00	39.40	39.85	40.27	39.85	2,150,600
5/10/2024	+1.70 / +4.44%	38.30	40.00	37.70	40.00	38.86	40.00	3,450,600
5/9/2024	-0.50 / -1.29%	39.40	39.40	38.10	38.30	38.61	38.30	2,042,100
5/8/2024	+0.85 / +2.24%	37.80	39.25	37.20	38.80	38.44	38.80	2,767,400
5/7/2024	+0.65 / +1.74%	37.60	38.00	37.05	37.95	37.38	37.95	1,955,000
5/6/2024	+2.40 / +6.88%	35.50	37.30	35.00	37.30	36.82	37.30	4,374,000
5/3/2024	0.00 / 0.00%	35.50	35.75	34.60	34.90	35.23	34.90	1,545,400
5/2/2024	-0.60 / -1.69%	35.55	35.75	34.30	34.90	34.72	34.90	1,686,100
4/26/2024	0.00 / 0.00%	34.85	36.25	34.85	35.50	35.52	35.50	1,350,100
4/25/2024	-0.50 / -1.39%	35.85	35.95	35.10	35.50	35.38	35.50	1,398,200
4/24/2024	+1.80 / +5.26%	34.90	36.15	34.80	36.00	35.57	36.00	1,827,500
4/23/2024	-2.00 / -5.52%	36.10	36.50	33.80	34.20	35.05	34.20	2,394,300
4/22/2024	+1.35 / +3.87%	35.85	37.00	35.10	36.20	35.89	36.20	2,116,800
4/19/2024	-2.60 / -6.94%	36.00	37.15	34.85	34.85	35.49	34.85	5,834,200
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

<<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