Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/29/2019	+0.05 / +0.55%	9.13	9.17	9.10	9.17	9.17	5.86	8,400
7/26/2019	-0.08 / -0.87%	9.20	9.20	9.11	9.12	9.16	5.83	14,080
7/25/2019	0.00 / 0.00%	9.25	9.25	9.05	9.20	9.13	5.88	30,010
7/24/2019	0.00 / 0.00%	9.15	9.20	9.05	9.20	9.12	5.88	35,310
7/23/2019	-0.04 / -0.43%	9.20	9.21	9.10	9.20	9.14	5.88	17,510
7/22/2019	-0.04 / -0.43%	9.07	9.24	9.07	9.24	9.23	5.91	19,720
7/19/2019	0.00 / 0.00%	9.28	9.28	9.20	9.28	9.27	5.93	15,960
7/18/2019	-0.01 / -0.11%	9.21	9.28	9.20	9.28	9.24	5.93	39,030
7/17/2019	0.00 / 0.00%	9.29	9.29	9.20	9.29	9.22	5.94	76,860
7/16/2019	-0.01 / -0.11%	9.30	9.30	9.20	9.29	9.22	5.94	52,600
7/15/2019	+0.01 / +0.11%	9.30	9.30	9.20	9.30	9.22	5.95	30,900
7/12/2019	+0.02 / +0.22%	9.29	9.30	9.29	9.29	9.29	5.94	2,050
7/11/2019	-0.01 / -0.11%	9.30	9.30	9.18	9.27	9.25	5.93	23,580
7/10/2019	+0.04 / +0.43%	9.24	9.28	9.15	9.28	9.24	5.93	77,150
7/9/2019	-0.01 / -0.11%	9.13	9.24	9.12	9.24	9.20	5.91	5,760
7/8/2019	+0.05 / +0.54%	9.21	9.25	9.10	9.25	9.15	5.91	37,480
7/5/2019	-0.03 / -0.33%	9.23	9.24	9.20	9.20	9.22	5.88	5,570
7/4/2019	+0.03 / +0.33%	9.20	9.27	9.20	9.23	9.23	5.90	10,970
7/3/2019	0.00 / 0.00%	9.20	9.20	9.15	9.20	9.19	5.88	17,300
7/2/2019	-0.04 / -0.43%	9.15	9.20	9.15	9.20	9.18	5.88	10,080
7/1/2019	+0.12 / +1.32%	9.12	9.24	9.10	9.24	9.20	5.91	21,310
6/28/2019	-0.08 / -0.87%	9.20	9.20	9.12	9.12	9.15	5.83	21,090
6/27/2019	-0.04 / -0.43%	9.20	9.20	9.14	9.20	9.19	5.88	8,600
6/26/2019	0.00 / 0.00%	9.12	9.25	9.12	9.24	9.18	5.91	7,010
6/25/2019	-0.01 / -0.11%	9.20	9.24	9.11	9.24	9.17	5.91	17,560
6/24/2019	-0.04 / -0.43%	9.22	9.25	9.05	9.25	9.17	5.91	48,860
6/21/2019	-0.04 / -0.43%	9.33	9.33	9.21	9.29	9.31	5.94	5,370
6/20/2019	+0.14 / +1.52%	9.02	9.33	9.02	9.33	9.29	5.96	11,950
6/19/2019	+0.07 / +0.77%	9.12	9.22	9.12	9.19	9.17	5.88	8,940
6/18/2019	-0.13 / -1.41%	9.15	9.20	9.12	9.12	9.13	5.83	23,220

<<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