Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
9/25/2009	+2.10 / +4.04%	54.10	54.10	53.00	54.10	54.10	27.79	100,900
9/24/2009	+3.20 / +6.56%	47.60	52.90	47.60	52.00	52.00	26.72	131,000
9/23/2009	-0.70 / -1.41%	51.00	51.50	48.80	48.80	48.80	25.07	97,900
9/22/2009	-0.80 / -1.59%	53.50	53.70	49.50	49.50	49.50	25.43	40,400
9/21/2009	+3.20 / +6.79%	50.30	50.30	50.00	50.30	50.30	25.84	85,900
9/18/2009	+3.00 / +6.80%	47.10	47.10	46.30	47.10	47.10	24.20	128,900
9/17/2009	+2.50 / +6.01%	44.10	44.10	44.10	44.10	44.10	22.66	11,900
9/16/2009	-1.20 / -2.80%	41.00	43.00	41.00	41.60	41.60	21.37	50,600
9/15/2009	-0.60 / -1.38%	45.20	45.20	42.70	42.80	42.80	21.99	24,400
9/14/2009	+0.40 / +0.93%	42.80	45.00	42.70	43.40	43.40	22.30	43,300
9/11/2009	+0.70 / +1.65%	43.00	43.00	42.60	43.00	43.00	22.09	16,800
9/10/2009	-1.70 / -3.86%	45.00	45.00	42.00	42.30	42.30	21.73	71,800
9/9/2009	-0.10 / -0.23%	47.10	47.10	44.00	44.00	44.00	22.61	55,900
9/8/2009	+1.10 / +2.56%	44.10	44.10	44.10	44.10	44.10	22.66	16,700
9/7/2009	+2.50 / +6.17%	41.00	43.00	40.40	43.00	43.00	22.09	60,500
9/4/2009	-1.00 / -2.41%	41.00	42.00	39.50	40.50	40.50	20.81	40,800
9/3/2009	+0.50 / +1.22%	39.00	42.00	38.50	41.50	41.50	21.32	61,100
9/1/2009	0.00 / 0.00%	40.70	41.80	38.50	41.00	41.00	21.06	42,900
8/31/2009	+2.00 / +5.13%	41.00	41.00	40.00	41.00	41.00	21.06	32,200
8/28/2009	+1.00 / +2.63%	38.50	39.60	38.10	39.00	39.00	20.04	64,700
8/27/2009	-0.40 / -1.04%	38.20	38.20	36.60	38.00	38.00	19.52	10,800
8/26/2009	+1.40 / +3.78%	38.00	38.40	37.20	38.40	38.40	19.73	31,200
8/25/2009	-2.00 / -5.13%	39.00	39.00	37.00	37.00	37.00	19.01	38,900
8/24/2009	-1.00 / -2.50%	41.20	41.20	39.00	39.00	39.00	20.04	10,300
8/21/2009	+2.00 / +5.26%	39.00	40.00	39.00	40.00	40.00	20.55	68,500
8/20/2009	-0.50 / -1.30%	38.20	38.20	37.00	38.00	38.00	19.52	11,900
8/19/2009	-0.40 / -1.03%	38.00	38.60	38.00	38.50	38.50	19.78	10,300

<<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%