Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/19/2009	-0.40 / -1.03%	38.00	38.60	38.00	38.50	38.50	19.78	10,300
8/18/2009	+0.80 / +2.10%	39.00	39.30	38.00	38.90	38.90	19.99	9,200
8/17/2009	-2.30 / -5.69%	40.00	40.00	38.10	38.10	38.10	19.57	12,500
8/14/2009	0.00 / 0.00%	43.20	43.20	38.00	40.40	40.40	20.76	49,400
8/13/2009	+2.60 / +6.88%	40.40	40.40	40.40	40.40	40.40	20.76	27,100
8/12/2009	+1.90 / +5.29%	37.80	37.80	37.80	37.80	37.80	19.42	64,200
8/11/2009	+1.70 / +4.97%	34.90	35.90	34.00	35.90	35.90	18.44	26,200
8/10/2009	+1.20 / +3.64%	32.90	34.20	32.90	34.20	34.20	17.57	14,700
8/7/2009	-1.00 / -2.94%	34.50	34.50	32.80	33.00	33.00	16.95	18,800
8/6/2009	0.00 / 0.00%	35.00	35.00	34.00	34.00	34.00	17.47	7,100
8/5/2009	+0.10 / +0.29%	34.50	35.20	32.80	34.00	34.00	17.47	21,300
8/4/2009	-2.10 / -5.83%	38.00	38.00	33.70	33.90	33.90	17.42	8,200
8/3/2009	+1.90 / +5.57%	36.40	36.40	34.10	36.00	36.00	18.50	87,300
7/31/2009	+2.20 / +6.90%	34.10	34.10	34.00	34.10	34.10	17.52	27,400
7/30/2009	+0.50 / +1.59%	31.90	31.90	31.90	31.90	31.90	16.39	26,900
7/29/2009	+2.70 / +9.41%	28.90	31.40	28.90	31.40	31.40	16.13	9,900
7/28/2009	-1.30 / -4.33%	29.50	30.00	28.70	28.70	28.70	14.74	4,600
7/27/2009	-0.40 / -1.32%	32.00	32.30	30.00	30.00	30.00	15.41	5,700
7/24/2009	+1.30 / +4.47%	30.10	30.40	30.10	30.40	30.40	15.62	6,000
7/23/2009	+2.00 / +7.38%	26.90	29.10	26.90	29.10	29.10	14.95	12,100
7/22/2009	+0.10 / +0.37%	27.20	27.30	27.10	27.10	27.10	13.92	4,500
7/21/2009	-0.10 / -0.37%	27.50	27.50	27.00	27.00	27.00	13.87	4,500
7/20/2009	-0.80 / -2.87%	27.00	27.50	27.00	27.10	27.10	13.92	5,500
7/17/2009	-0.50 / -1.76%	27.60	29.00	27.60	27.90	27.90	14.33	2,100
7/16/2009	+0.70 / +2.53%	29.00	29.00	28.00	28.40	28.40	14.59	5,100
7/15/2009	+0.10 / +0.36%	27.70	27.70	27.70	27.70	27.70	14.23	5,400
7/14/2009	+0.10 / +0.36%	27.80	27.80	27.60	27.60	27.60	14.18	1,300
7/13/2009	-0.50 / -1.79%	27.60	29.50	27.50	27.50	27.50	14.13	5,500
7/10/2009	-0.50 / -1.75%	28.30	28.30	28.00	28.00	28.00	14.39	3,100
7/9/2009	-0.50 / -1.72%	29.00	29.00	28.50	28.50	28.50	14.64	9,900

<<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%