Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/7/2024	0.00 / 0.00%	44.60	45.15	43.70	44.35	44.28	44.35	1,141,400
6/6/2024	-0.45 / -1.00%	44.80	45.00	43.90	44.35	44.45	44.35	1,184,000
6/5/2024	+0.90 / +2.05%	44.10	45.70	43.90	44.80	44.73	44.80	2,557,300
6/4/2024	+0.85 / +1.97%	43.10	44.30	43.10	43.90	43.90	43.90	2,100,400
6/3/2024	+0.55 / +1.29%	43.30	43.50	43.00	43.05	43.23	43.05	1,265,200
5/31/2024	-1.00 / -2.30%	43.30	43.50	42.50	42.50	42.96	42.50	1,212,400
5/30/2024	+0.65 / +1.52%	42.10	43.50	41.15	43.50	42.16	43.50	2,146,500
5/29/2024	-1.00 / -2.28%	43.80	43.90	42.55	42.85	43.35	42.85	1,560,300
5/28/2024	+1.55 / +3.66%	42.30	44.00	42.30	43.85	43.43	43.85	2,176,400
5/27/2024	+0.30 / +0.71%	42.00	42.60	41.50	42.30	41.97	42.30	1,055,400
5/24/2024	-1.80 / -4.11%	42.50	43.50	40.75	42.00	42.23	42.00	3,994,000
5/23/2024	+0.40 / +0.92%	43.35	43.80	42.30	43.80	42.92	43.80	1,966,300
5/22/2024	-0.45 / -1.03%	44.05	44.75	42.00	43.40	43.63	43.40	2,172,000
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

<<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