Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/10/2024	-0.85 / -2.19%	38.95	39.00	37.80	37.90	38.25	37.90	1,853,400
9/9/2024	-0.55 / -1.40%	39.10	39.30	38.20	38.75	38.84	38.75	846,500
9/6/2024	+0.10 / +0.26%	39.00	39.50	38.50	39.30	39.05	39.30	925,000
9/5/2024	0.00 / 0.00%	39.40	40.15	38.95	39.20	39.53	39.20	1,954,800
9/4/2024	+0.20 / +0.51%	38.40	39.25	38.15	39.20	38.84	39.20	1,082,600
8/30/2024	+0.25 / +0.65%	38.75	39.45	38.70	39.00	39.05	39.00	1,005,100
8/29/2024	-0.10 / -0.26%	38.90	39.20	38.60	38.75	38.90	38.75	624,700
8/28/2024	-0.35 / -0.89%	39.50	39.50	38.05	38.85	38.81	38.85	1,729,800
8/27/2024	+0.05 / +0.13%	39.20	39.50	38.90	39.20	39.14	39.20	1,421,600
8/26/2024	-0.40 / -1.01%	40.30	40.30	39.10	39.15	39.58	39.15	1,563,200
8/23/2024	+0.50 / +1.28%	39.05	40.00	38.85	39.55	39.41	39.55	1,890,400
8/22/2024	-0.05 / -0.13%	39.20	39.80	38.85	39.05	39.22	39.05	1,291,800
8/21/2024	+0.05 / +0.13%	39.10	39.30	38.50	39.10	38.92	39.10	1,708,200
8/20/2024	+0.85 / +2.23%	38.20	40.35	37.70	39.05	38.96	39.05	2,815,800
8/19/2024	+0.25 / +0.66%	38.50	38.80	38.10	38.20	38.31	38.20	1,719,000
8/16/2024	+2.45 / +6.90%	36.00	37.95	35.65	37.95	37.51	37.95	3,231,000
8/15/2024	-0.65 / -1.80%	36.00	36.65	35.50	35.50	35.92	35.50	1,408,800
8/14/2024	-0.20 / -0.55%	36.65	37.10	36.15	36.15	36.65	36.15	1,761,500
8/13/2024	-0.35 / -0.95%	36.90	36.90	35.60	36.35	36.22	36.35	1,614,100
8/12/2024	+0.60 / +1.66%	36.20	36.70	36.00	36.70	36.32	36.70	1,520,000
8/9/2024	+1.15 / +3.29%	35.40	36.90	35.10	36.10	36.23	36.10	2,933,000
8/8/2024	-1.05 / -2.92%	36.00	36.15	34.15	34.95	35.12	34.95	2,143,100
8/7/2024	-0.55 / -1.50%	36.70	36.70	35.10	36.00	35.66	36.00	1,962,200
8/6/2024	+1.95 / +5.64%	35.20	36.80	34.10	36.55	35.49	36.55	2,494,900
8/5/2024	-0.10 / -0.29%	34.05	35.50	33.55	34.60	34.68	34.60	2,966,900
8/2/2024	+2.25 / +6.93%	32.20	34.70	31.35	34.70	33.31	34.70	2,480,100
8/1/2024	-2.40 / -6.89%	35.00	35.20	32.45	32.45	33.08	32.45	2,953,600
7/31/2024	-0.35 / -0.99%	35.35	35.80	34.80	34.85	35.39	34.85	961,800
7/30/2024	-0.70 / -1.95%	35.75	35.90	34.90	35.20	35.40	35.20	851,100
7/29/2024	+0.75 / +2.13%	35.30	36.35	35.30	35.90	35.74	35.90	989,100

<<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