Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/2/2024	+0.05 / +0.14%	35.20	35.55	35.05	35.15	35.22	35.15	419,000
11/29/2024	-0.15 / -0.43%	34.85	35.50	34.85	35.10	35.26	35.10	468,900
11/28/2024	+0.05 / +0.14%	35.75	35.75	35.05	35.25	35.38	35.25	518,800
11/27/2024	-0.10 / -0.28%	35.40	35.40	35.05	35.20	35.23	35.20	311,800
11/26/2024	+0.45 / +1.29%	34.95	35.75	34.95	35.30	35.41	35.30	866,000
11/25/2024	+0.05 / +0.14%	34.95	35.15	34.45	34.85	34.75	34.85	502,800
11/22/2024	-0.35 / -1.00%	35.20	35.30	34.60	34.80	34.87	34.80	583,200
11/21/2024	+0.20 / +0.57%	35.30	35.30	34.65	35.15	35.06	35.15	346,100
11/20/2024	+0.50 / +1.45%	34.05	36.00	34.05	34.95	35.17	34.95	1,182,700
11/19/2024	-0.95 / -2.68%	35.50	35.50	34.45	34.45	34.88	34.45	637,200
11/18/2024	+1.35 / +3.96%	34.05	35.70	34.00	35.40	34.80	35.40	1,014,000
11/15/2024	-1.65 / -4.62%	35.10	35.45	34.05	34.05	34.60	34.05	1,719,000
11/14/2024	-1.10 / -2.99%	36.80	36.95	34.30	35.70	36.05	35.70	1,115,300
11/13/2024	-0.40 / -1.08%	37.20	37.35	36.55	36.80	36.82	36.80	911,700
11/12/2024	0.00 / 0.00%	37.50	37.80	37.20	37.20	37.44	37.20	692,000
11/11/2024	-0.55 / -1.46%	37.20	37.70	37.10	37.20	37.26	37.20	1,014,000
11/8/2024	-0.10 / -0.26%	38.00	38.40	37.60	37.75	37.93	37.75	735,200
11/7/2024	-0.30 / -0.79%	38.50	38.50	37.85	37.85	38.05	37.85	580,300
11/6/2024	+0.80 / +2.14%	37.60	38.15	37.50	38.15	37.82	38.15	1,001,400
11/5/2024	-0.25 / -0.66%	37.70	37.80	37.30	37.35	37.49	37.35	311,100
11/4/2024	+0.40 / +1.08%	37.20	38.05	36.50	37.60	37.31	37.60	1,062,800
11/1/2024	-0.40 / -1.06%	37.50	37.60	36.95	37.20	37.21	37.20	642,200
10/31/2024	+0.40 / +1.08%	37.20	37.60	37.20	37.60	37.46	37.60	465,000
10/30/2024	-0.25 / -0.67%	37.40	37.50	37.00	37.20	37.19	37.20	552,700
10/29/2024	+0.05 / +0.13%	37.60	37.85	37.20	37.45	37.52	37.45	576,100
10/28/2024	+0.55 / +1.49%	37.10	37.60	37.10	37.40	37.40	37.40	492,900
10/25/2024	0.00 / 0.00%	37.00	37.10	36.80	36.85	36.91	36.85	941,500
10/24/2024	-1.10 / -2.90%	37.80	38.00	36.85	36.85	37.37	36.85	1,261,400
10/23/2024	+0.50 / +1.34%	37.35	38.10	37.15	37.95	37.79	37.95	837,800
10/22/2024	-0.95 / -2.47%	38.40	38.40	36.80	37.45	37.73	37.45	2,154,100

<<Previous 30 days Next 1 days>>

CTS News

03/12	CTS: Report affiliated person trade
03/12	CTS: Adjustment to Report on ownership changes of KHS
02/12	CTS: Transaction with related party
29/11	CTS: Report on change of ownership of major shareholders
29/11	CTS: Report on change of ownership of major shareholders