Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
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

<<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