Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
6/19/2020	+0.05 / +0.70%	7.15	7.16	7.03	7.15	7.13	5.12	74,360
6/18/2020	+0.05 / +0.71%	7.05	7.13	7.00	7.10	7.08	5.08	122,610
6/17/2020	-0.06 / -0.84%	7.11	7.14	7.00	7.05	7.08	5.04	150,150
6/16/2020	+0.31 / +4.56%	7.19	7.19	6.73	7.11	7.02	5.09	153,790
6/15/2020	-0.39 / -5.42%	7.10	7.20	6.74	6.80	6.89	4.87	680,940
6/12/2020	-0.21 / -2.84%	6.91	7.20	6.89	7.19	7.02	5.14	276,960
6/11/2020	-0.35 / -4.52%	7.56	7.81	7.40	7.40	7.62	5.29	419,540
6/10/2020	0.00 / 0.00%	7.62	7.83	7.45	7.75	7.67	5.54	367,280
6/9/2020	-0.23 / -2.88%	8.00	8.00	7.51	7.75	7.77	5.54	350,760
6/8/2020	+0.38 / +5.00%	7.81	8.05	7.75	7.98	7.95	5.71	885,580
6/5/2020	+0.28 / +3.83%	7.33	7.68	7.30	7.60	7.49	5.44	372,570
6/4/2020	+0.47 / +6.86%	6.90	7.32	6.90	7.32	7.22	5.24	740,470
6/3/2020	0.00 / 0.00%	6.85	6.85	6.62	6.85	6.74	4.90	89,410
6/2/2020	0.00 / 0.00%	6.95	6.95	6.70	6.85	6.85	4.90	200,630
6/1/2020	+0.37 / +5.71%	6.48	6.92	6.48	6.85	6.74	4.90	375,730
5/29/2020	+0.03 / +0.47%	6.48	6.49	6.20	6.48	6.32	4.64	226,800
5/28/2020	+0.05 / +0.78%	6.40	6.52	6.35	6.45	6.41	4.61	98,550

<<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