Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/21/2009	-2.40 / -6.40%	37.00	37.00	35.10	35.10	35.10	18.03	21,200
5/20/2009	+2.30 / +6.53%	37.00	37.50	36.00	37.50	37.50	19.27	59,900
5/19/2009	+1.80 / +5.39%	35.20	35.20	34.90	35.20	35.20	18.08	12,300
5/18/2009	+1.90 / +6.03%	33.30	33.40	31.30	33.40	33.40	17.16	19,900
5/15/2009	+2.20 / +7.51%	30.70	31.50	29.60	31.50	31.50	16.18	17,000
5/14/2009	-2.00 / -6.39%	31.00	31.20	29.20	29.30	29.30	15.05	22,400
5/13/2009	-1.20 / -3.69%	31.40	31.50	31.00	31.30	31.30	16.08	15,100
5/12/2009	+1.50 / +4.84%	30.00	32.70	29.50	32.50	32.50	16.70	17,100
5/11/2009	-0.60 / -1.90%	32.00	34.00	31.00	31.00	31.00	15.93	10,300
5/8/2009	-1.90 / -5.67%	34.20	35.00	31.60	31.60	31.60	16.23	25,300
5/7/2009	0.00 / 0.00%	33.90	34.00	33.50	33.50	33.50	17.21	14,800
5/6/2009	-1.50 / -4.29%	33.50	35.50	33.50	33.50	33.50	17.21	7,500
5/5/2009	+0.90 / +2.64%	36.10	36.10	35.00	35.00	35.00	17.98	23,400
5/4/2009	+3.60 / +11.80%	33.60	34.10	32.00	34.10	34.10	17.52	39,200
4/29/2009	-0.40 / -1.29%	32.20	32.20	30.50	30.50	30.50	15.67	600
4/28/2009	+1.80 / +6.19%	31.00	31.10	28.10	30.90	30.90	15.88	43,100
4/27/2009	+1.90 / +6.99%	29.10	29.10	29.10	29.10	29.10	14.95	10,700
4/24/2009	+1.70 / +6.67%	27.20	27.20	27.20	27.20	27.20	13.97	5,000
4/23/2009	+1.50 / +6.25%	25.50	25.50	25.50	25.50	25.50	13.10	10,000
4/22/2009	+1.00 / +4.35%	23.00	24.00	23.00	24.00	24.00	12.33	18,500
4/21/2009	-1.00 / -4.17%	22.40	23.10	22.40	23.00	23.00	11.82	33,200
4/20/2009	-1.40 / -5.51%	24.00	24.00	24.00	24.00	24.00	12.33	4,500
4/17/2009	-1.70 / -6.27%	27.00	27.00	25.40	25.40	25.40	13.05	16,900
4/16/2009	-1.90 / -6.55%	31.10	31.10	27.10	27.10	27.10	13.92	57,700
4/15/2009	-2.30 / -7.35%	30.00	32.00	29.00	29.00	29.00	14.90	22,300
4/14/2009	+2.00 / +6.83%	31.30	31.30	27.30	31.30	31.30	16.08	64,000
4/13/2009	+1.90 / +6.93%	29.30	29.30	29.30	29.30	29.30	15.05	3,200
4/10/2009	+1.70 / +6.61%	27.40	27.40	27.40	27.40	27.40	14.08	20,700
4/9/2009	+1.40 / +5.76%	25.70	25.70	25.70	25.70	25.70	13.20	1,000
4/8/2009	+1.50 / +6.58%	24.30	24.30	23.00	24.30	24.30	12.48	71,900

<<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%