Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/20/2010	-1.00 / -2.86%	35.90	35.90	32.40	34.00	34.00	18.10	18,500
1/19/2010	+0.50 / +1.45%	34.40	35.70	34.40	35.00	35.00	18.63	7,700
1/18/2010	-3.20 / -8.49%	37.20	37.20	34.30	34.50	34.50	18.37	40,300
1/15/2010	+2.30 / +6.50%	37.50	37.70	35.50	37.70	37.70	20.07	77,700
1/14/2010	+1.20 / +3.51%	35.30	35.40	35.00	35.40	35.40	18.85	50,200
1/13/2010	+0.90 / +2.70%	34.80	35.50	32.00	34.20	34.20	18.21	26,500
1/12/2010	-1.60 / -4.58%	34.20	34.90	32.90	33.30	33.30	17.73	59,100
1/11/2010	-1.20 / -3.32%	36.00	36.20	34.30	34.90	34.90	18.58	65,700
1/8/2010	-1.10 / -2.96%	38.50	38.80	35.70	36.10	36.10	19.22	52,300
1/7/2010	-1.80 / -4.62%	40.00	40.00	37.20	37.20	37.20	19.81	60,000
1/6/2010	-1.30 / -3.23%	40.20	41.20	38.60	39.00	39.00	20.76	34,300
1/5/2010	+2.50 / +6.61%	40.30	40.30	39.50	40.30	40.30	21.46	176,300
1/4/2010	+3.30 / +9.57%	37.40	37.80	37.40	37.80	37.80	20.12	7,000
12/31/2009	+0.90 / +2.68%	34.50	35.60	34.50	34.50	34.50	18.37	72,900
12/30/2009	+2.30 / +7.35%	32.50	33.90	32.50	33.60	33.60	17.89	66,300
12/29/2009	-2.60 / -7.67%	35.00	35.00	31.30	31.30	31.30	16.66	16,400
12/28/2009	+1.00 / +3.04%	33.00	34.60	31.50	33.90	33.90	18.05	42,800
12/25/2009	+0.90 / +2.81%	32.50	32.90	32.50	32.90	32.90	17.52	55,300
12/24/2009	+0.60 / +1.91%	30.00	32.50	30.00	32.00	32.00	17.04	92,900
12/23/2009	+0.80 / +2.61%	32.50	32.50	29.90	31.40	31.40	16.72	32,800
12/22/2009	-0.50 / -1.61%	31.00	32.00	30.50	30.60	30.60	16.29	8,100
12/21/2009	+1.00 / +3.32%	30.00	31.10	30.00	31.10	31.10	16.56	43,400
12/18/2009	+1.90 / +6.74%	28.20	30.10	28.20	30.10	30.10	16.03	59,200
12/17/2009	-2.00 / -6.62%	28.30	28.30	28.20	28.20	28.20	15.01	16,400
12/16/2009	-1.80 / -5.63%	30.60	30.60	30.20	30.20	30.20	16.08	5,400
12/15/2009	0.00 / 0.00%	32.80	33.00	31.50	32.00	32.00	17.04	10,200
12/14/2009	0.00 / 0.00%	29.80	32.50	29.80	32.00	32.00	17.04	27,300
12/11/2009	-2.40 / -6.98%	32.20	32.20	32.00	32.00	32.00	17.04	19,300
12/10/2009	-2.50 / -6.78%	34.70	34.70	34.40	34.40	34.40	18.31	24,200
12/9/2009	-1.20 / -3.15%	37.10	37.10	36.90	36.90	36.90	19.65	14,200

<<Previous 30 days Next 30 days>>

CCM News

30/06	CCM: Change in Business Registration Certificate
29/06	CCM: Signing of auditing contract for fiscal year 2020
27/03	CCM: Financial Statement FY 2019 (holding company)
27/03	CCM: Financial Statement FY 2019
10/03	CCM: Notice of record date for Annual General Meeting of Shareholders 2019 and cash dividend payment

More News

Related Companies

	Volume	Price	Change
ACC	448,200	14.20	-0.35%
ACE	100	36.20	1.40%
ADP	6,800	28.65	0.17%
BCC	27,600	7.00	-1.41%
BDT	28,300	7.00	1.45%
BHC	0	1.90	0.00%
BIG	64,600	5.60	-1.75%
BT6	0	3.40	0.00%
BTD	0	17.00	0.00%