Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/31/2020	-0.02 / -0.32%	6.10	6.30	6.10	6.28	6.24	4.49	78,170
7/30/2020	+0.02 / +0.32%	6.28	6.35	6.20	6.30	6.26	4.51	59,410
7/29/2020	-0.12 / -1.88%	6.30	6.30	5.96	6.28	6.03	4.49	294,100
7/28/2020	+0.17 / +2.73%	5.90	6.45	5.90	6.40	6.29	4.58	135,090
7/27/2020	-0.46 / -6.88%	6.23	6.35	6.23	6.23	6.24	4.46	147,830
7/24/2020	-0.50 / -6.95%	7.19	7.19	6.69	6.69	6.77	4.79	541,530
7/23/2020	-0.01 / -0.14%	7.06	7.20	7.05	7.19	7.09	5.14	35,660
7/22/2020	-0.06 / -0.83%	7.20	7.25	7.06	7.20	7.14	5.15	121,760
7/21/2020	+0.01 / +0.14%	7.30	7.31	7.11	7.26	7.16	5.19	55,700
7/20/2020	-0.10 / -1.36%	7.39	7.39	7.16	7.25	7.22	5.19	71,780
7/17/2020	+0.03 / +0.41%	7.27	7.35	7.25	7.35	7.28	5.26	38,050
7/16/2020	-0.07 / -0.95%	7.39	7.39	7.30	7.32	7.34	5.24	103,880
7/15/2020	+0.02 / +0.27%	7.48	7.48	7.31	7.39	7.40	5.29	85,490
7/14/2020	0.00 / 0.00%	7.37	7.38	7.11	7.37	7.30	5.27	79,860
7/13/2020	0.00 / 0.00%	7.37	7.38	7.30	7.37	7.32	5.27	135,102
7/10/2020	-0.03 / -0.41%	7.40	7.40	7.32	7.37	7.35	5.27	74,110
7/9/2020	+0.02 / +0.27%	7.41	7.41	7.31	7.40	7.37	5.29	167,090
7/8/2020	0.00 / 0.00%	7.30	7.40	7.30	7.38	7.34	5.28	127,030
7/7/2020	0.00 / 0.00%	7.33	7.40	7.30	7.38	7.33	5.28	73,130
7/6/2020	+0.01 / +0.14%	7.37	7.39	7.20	7.38	7.28	5.28	46,140
7/3/2020	-0.01 / -0.14%	7.39	7.39	7.21	7.37	7.29	5.27	25,930
7/2/2020	-0.02 / -0.27%	7.22	7.38	7.15	7.38	7.23	5.28	77,130
7/1/2020	+0.10 / +1.37%	7.20	7.40	7.05	7.40	7.28	5.29	79,430
6/30/2020	0.00 / 0.00%	7.40	7.40	7.01	7.30	7.17	5.22	100,600
6/29/2020	-0.35 / -4.58%	7.32	7.50	7.12	7.30	7.24	5.22	187,070
6/26/2020	-0.04 / -0.52%	7.60	7.65	7.25	7.65	7.45	5.47	149,040
6/25/2020	+0.10 / +1.32%	7.35	7.69	7.35	7.69	7.45	5.50	157,220
6/24/2020	+0.04 / +0.53%	7.70	7.82	7.40	7.59	7.63	5.43	407,910
6/23/2020	+0.16 / +2.17%	7.39	7.78	7.39	7.55	7.64	5.40	299,020
6/22/2020	+0.24 / +3.36%	7.24	7.50	7.24	7.39	7.34	5.29	240,070

<<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