Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/6/2018	-0.10 / -0.47%	19.10	21.00	19.00	21.00	19.56	15.69	12,120
2/5/2018	-1.80 / -7.86%	21.10	21.10	21.10	21.10	21.10	15.77	100
2/2/2018	+0.60 / +2.69%	22.90	22.90	22.90	22.90	22.90	17.11	300
2/1/2018	-2.20 / -8.98%	22.30	22.30	22.30	22.30	22.30	16.67	100
1/31/2018	+1.40 / +6.06%	24.00	24.50	24.00	24.50	24.17	18.31	300
1/30/2018	-1.80 / -7.23%	23.10	23.10	23.10	23.10	23.10	17.26	100
1/29/2018	+0.80 / +3.32%	24.90	24.90	24.90	24.90	24.90	18.61	1,100
1/26/2018	-2.40 / -9.06%	24.10	24.10	24.10	24.10	24.10	18.01	100
1/25/2018	-1.00 / -3.64%	27.00	27.00	26.50	26.50	26.90	19.80	500
1/24/2018	-3.00 / -9.84%	27.50	27.50	27.50	27.50	27.50	20.55	100
1/23/2018	+0.70 / +2.35%	30.50	30.50	30.50	30.50	30.50	22.79	225
1/22/2018	-0.60 / -1.97%	27.50	30.00	27.40	29.80	28.30	22.27	6,500
1/19/2018	-0.60 / -1.94%	30.00	30.90	29.00	30.40	29.85	22.72	3,500
1/18/2018	0.00 / 0.00%	31.00	31.00	31.00	31.00	31.00	23.17	148
1/17/2018	0.00 / 0.00%	31.00	31.00	31.00	31.00	31.00	23.17	6
1/16/2018	0.00 / 0.00%	31.00	31.00	31.00	31.00	31.00	23.17	100
1/15/2018	0.00 / 0.00%	31.00	31.00	31.00	31.00	31.00	23.17	465
1/12/2018	0.00 / 0.00%	31.00	31.00	31.00	31.00	31.00	23.17	100
1/11/2018	-0.50 / -1.59%	31.10	31.10	31.00	31.00	31.02	23.17	500
1/10/2018	0.00 / 0.00%	31.50	31.50	31.50	31.50	31.50	23.54	500
1/9/2018	-1.00 / -3.08%	32.00	32.00	31.50	31.50	31.66	23.54	4,130
1/8/2018	-0.50 / -1.52%	33.00	33.00	31.00	32.50	31.85	24.29	3,000
1/5/2018	0.00 / 0.00%	33.00	33.00	33.00	33.00	33.00	24.66	20
1/4/2018	0.00 / 0.00%	33.00	33.00	32.50	33.00	32.90	24.66	2,000
1/3/2018	-0.50 / -1.49%	33.00	33.00	33.00	33.00	33.00	24.66	700
1/2/2018	+0.50 / +1.52%	33.00	33.50	33.00	33.50	33.08	25.04	1,200
12/29/2017	-0.10 / -0.30%	33.00	33.00	33.00	33.00	33.00	24.66	2,100
12/28/2017	0.00 / 0.00%	33.10	33.10	33.10	33.10	33.10	24.74	0
12/27/2017	0.00 / 0.00%	33.10	33.10	33.10	33.10	33.10	24.74	0
12/26/2017	-0.40 / -1.19%	33.10	33.10	33.10	33.10	33.10	24.74	1,600

<<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	557,700	14.85	-1.00%
ACE	18,800	37.20	1.36%
ADP	700	29.10	1.04%
BCC	55,300	7.00	1.45%
BDT	2,700	6.90	-1.43%
BHC	0	1.90	0.00%
BIG	53,400	6.00	0.00%
BT6	0	3.40	0.00%
BTD	0	20.90	0.00%