Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/29/2009	-1.00 / -3.28%	30.00	30.00	29.50	29.50	29.50	15.16	11,900
6/26/2009	+0.50 / +1.67%	30.10	31.00	30.00	30.50	30.50	15.67	19,500
6/25/2009	-2.70 / -8.26%	32.50	32.50	30.00	30.00	30.00	15.41	8,200
6/24/2009	+2.10 / +6.86%	30.60	32.70	30.60	32.70	32.70	16.80	10,800
6/23/2009	-2.10 / -6.42%	30.60	30.60	30.60	30.60	30.60	15.72	3,500
6/22/2009	-2.40 / -6.84%	33.10	33.10	32.70	32.70	32.70	16.80	3,500
6/19/2009	+0.60 / +1.74%	36.10	36.10	34.20	35.10	35.10	18.03	16,100
6/18/2009	0.00 / 0.00%	33.50	35.00	33.50	34.50	34.50	17.72	3,900
6/17/2009	+1.50 / +4.55%	33.50	34.50	32.00	34.50	34.50	17.72	19,400
6/16/2009	-0.40 / -1.20%	33.50	35.00	32.50	33.00	33.00	16.95	24,500
6/15/2009	-1.80 / -5.11%	35.00	35.00	33.40	33.40	33.40	17.16	22,100
6/12/2009	-2.50 / -6.63%	38.50	38.50	35.10	35.20	35.20	18.08	48,900
6/11/2009	+1.70 / +4.72%	37.90	37.90	37.20	37.70	37.70	19.37	12,500
6/10/2009	-2.30 / -6.01%	39.50	39.50	36.00	36.00	36.00	18.50	22,300
6/9/2009	-3.70 / -8.81%	40.80	40.80	38.00	38.30	38.30	19.68	16,700
6/8/2009	+2.50 / +6.33%	40.30	42.00	39.30	42.00	42.00	21.58	80,700
6/5/2009	+0.80 / +2.07%	39.20	40.50	38.70	39.50	39.50	20.29	45,700
6/4/2009	+2.20 / +6.03%	37.50	38.80	37.50	38.70	38.70	19.88	41,500
6/3/2009	-1.30 / -3.44%	36.50	37.00	36.00	36.50	36.50	18.75	45,200
6/2/2009	+0.10 / +0.27%	38.00	38.00	36.00	37.80	37.80	19.42	38,300
6/1/2009	+0.20 / +0.53%	38.50	40.20	36.40	37.70	37.70	19.37	31,900
5/29/2009	+1.30 / +3.59%	38.50	38.50	36.50	37.50	37.50	19.27	44,700
5/28/2009	+2.20 / +6.47%	34.00	36.20	34.00	36.20	36.20	18.60	41,400
5/27/2009	+0.50 / +1.49%	34.00	35.00	33.40	34.00	34.00	17.47	8,900
5/26/2009	-1.30 / -3.74%	35.00	35.00	33.00	33.50	33.50	17.21	6,500
5/25/2009	+1.20 / +3.57%	34.50	35.20	32.50	34.80	34.80	17.88	39,500
5/22/2009	-1.50 / -4.27%	36.00	36.00	33.60	33.60	33.60	17.26	24,900
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

<<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%