Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/19/2024	-1.40 / -3.39%	40.65	41.60	39.80	39.90	40.35	39.90	1,729,900
7/18/2024	+0.20 / +0.49%	41.00	41.40	39.80	41.30	40.36	41.30	1,701,000
7/17/2024	-1.00 / -2.38%	42.20	42.50	39.30	41.10	41.50	41.10	2,379,700
7/16/2024	+0.05 / +0.12%	42.30	43.10	42.00	42.10	42.51	42.10	1,609,800
7/15/2024	+0.35 / +0.84%	41.90	42.35	41.50	42.05	42.13	42.05	1,108,000
7/12/2024	-0.45 / -1.07%	41.90	42.35	41.50	41.70	41.88	41.70	1,221,100
7/11/2024	+0.75 / +1.81%	41.70	42.80	41.45	42.15	42.10	42.15	2,120,900
7/10/2024	-0.60 / -1.43%	42.00	42.10	41.15	41.40	41.62	41.40	1,373,600
7/9/2024	+2.25 / +5.66%	40.05	42.00	39.85	42.00	41.01	42.00	3,059,800
7/8/2024	+0.45 / +1.15%	39.45	40.05	39.25	39.75	39.71	39.75	1,364,000
7/5/2024	-0.25 / -0.63%	39.80	39.80	38.80	39.30	39.21	39.30	1,126,400
7/4/2024	-0.10 / -0.25%	40.00	40.45	39.50	39.55	39.85	39.55	940,700
7/3/2024	-0.50 / -1.25%	40.00	40.20	39.50	39.65	39.73	39.65	754,400
7/2/2024	+0.55 / +1.39%	39.75	40.50	39.65	40.15	40.02	40.15	1,183,900
7/1/2024	+1.05 / +2.72%	38.90	39.70	38.65	39.60	39.15	39.60	869,300
6/28/2024	+0.05 / +0.13%	38.25	40.00	38.20	38.55	38.79	38.55	1,624,300
6/27/2024	-1.15 / -2.90%	39.00	39.60	38.50	38.50	38.89	38.50	1,140,000
6/26/2024	-0.25 / -0.63%	39.90	40.05	37.75	39.65	39.20	39.65	1,010,100
6/25/2024	+0.15 / +0.38%	39.75	40.05	39.10	39.90	39.61	39.90	1,133,000
6/24/2024	-2.95 / -6.91%	42.20	42.65	39.75	39.75	40.30	39.75	5,063,300
6/21/2024	+0.05 / +0.12%	42.40	43.10	42.40	42.70	42.74	42.70	836,000
6/20/2024	-0.45 / -1.04%	43.00	43.45	42.00	42.65	42.57	42.65	1,241,600
6/19/2024	+0.10 / +0.23%	43.10	43.95	42.60	43.10	43.29	43.10	1,215,900
6/18/2024	+0.30 / +0.70%	42.95	43.20	42.70	43.00	42.94	43.00	881,000
6/17/2024	-0.10 / -0.23%	42.80	43.40	42.20	42.70	42.80	42.70	1,919,400
6/14/2024	-2.40 / -5.31%	45.45	45.85	42.80	42.80	44.41	42.80	2,261,500
6/13/2024	-0.55 / -1.20%	46.40	46.40	45.20	45.20	45.69	45.20	1,003,900
6/12/2024	+0.65 / +1.44%	45.20	46.45	45.10	45.75	45.97	45.75	1,168,000
6/11/2024	+0.30 / +0.67%	45.30	45.30	44.50	45.10	44.83	45.10	1,313,300
6/10/2024	+0.45 / +1.01%	44.15	45.40	44.00	44.80	44.85	44.80	1,166,400

<<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