Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/6/2009	-1.50 / -2.78%	53.50	53.50	52.50	52.50	52.50	26.97	126,400
11/5/2009	+2.90 / +5.68%	52.00	54.00	51.80	54.00	54.00	27.74	20,500
11/4/2009	+0.10 / +0.20%	52.40	52.60	50.60	51.10	51.10	26.25	45,200
11/3/2009	-2.50 / -4.67%	56.00	56.00	50.70	51.00	51.00	26.20	82,000
11/2/2009	-3.50 / -6.14%	53.50	55.00	53.40	53.50	53.50	27.49	97,900
10/30/2009	-0.10 / -0.18%	58.90	59.70	56.10	57.00	57.00	29.28	34,600
10/29/2009	-1.20 / -2.06%	58.20	59.00	55.00	57.10	57.10	29.34	71,000
10/28/2009	+1.80 / +3.19%	57.50	58.30	57.50	58.30	58.30	29.95	112,000
10/27/2009	+2.50 / +4.63%	56.50	56.50	53.00	56.50	56.50	29.03	72,500
10/26/2009	-1.00 / -1.82%	56.30	56.30	52.50	54.00	54.00	27.74	57,100
10/23/2009	-2.80 / -4.84%	56.10	57.40	53.00	55.00	55.00	28.26	83,000
10/22/2009	+0.80 / +1.40%	57.00	58.00	56.00	57.80	57.80	29.70	51,300
10/21/2009	-2.00 / -3.39%	57.20	58.40	57.00	57.00	57.00	29.28	44,400
10/20/2009	+3.10 / +5.55%	57.00	59.90	56.00	59.00	59.00	30.31	125,200
10/19/2009	-0.10 / -0.18%	56.00	57.50	55.00	55.90	55.90	28.72	27,300
10/16/2009	-1.90 / -3.28%	62.50	63.20	55.50	56.00	56.00	28.77	101,000
10/15/2009	-1.60 / -2.69%	60.20	61.00	57.90	57.90	57.90	29.75	87,300
10/14/2009	+1.50 / +2.59%	57.00	60.00	56.00	59.50	59.50	30.57	110,300
10/13/2009	-2.60 / -4.29%	61.00	61.00	56.60	58.00	58.00	29.80	44,200
10/12/2009	+2.70 / +4.66%	61.70	61.70	60.00	60.60	60.60	31.13	135,500
10/9/2009	+3.50 / +6.43%	57.90	57.90	57.00	57.90	57.90	29.75	105,400
10/8/2009	+3.40 / +6.67%	54.40	54.40	53.00	54.40	54.40	27.95	285,200
10/7/2009	+2.80 / +5.81%	50.00	51.00	50.00	51.00	51.00	26.20	50,700
10/6/2009	+2.20 / +4.78%	47.00	48.50	46.50	48.20	48.20	24.76	101,500
10/5/2009	-2.50 / -5.15%	46.10	46.60	45.50	46.00	46.00	23.63	42,500
10/2/2009	+0.20 / +0.41%	46.60	48.50	45.80	48.50	48.50	24.92	59,800
10/1/2009	-1.60 / -3.21%	50.50	50.50	48.10	48.30	48.30	24.81	31,900
9/30/2009	-1.60 / -3.11%	55.10	55.10	49.50	49.90	49.90	25.64	72,400
9/29/2009	-2.00 / -3.74%	54.00	54.00	51.00	51.50	51.50	26.46	53,100
9/28/2009	-0.60 / -1.11%	57.50	57.50	53.00	53.50	53.50	27.49	81,200

<<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%