Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/23/2014	-0.50 / -1.25%	39.90	40.20	39.00	39.40	39.40	15.36	360,910
4/22/2014	+1.70 / +4.45%	38.50	39.90	38.00	39.90	39.90	15.56	334,270
4/21/2014	-0.10 / -0.26%	38.50	38.90	37.30	38.20	38.20	14.89	241,680
4/18/2014	-0.80 / -2.05%	39.00	39.00	38.30	38.30	38.30	14.93	779,360
4/17/2014	0.00 / 0.00%	39.30	39.90	39.00	39.10	39.10	15.24	556,900
4/16/2014	-1.90 / -4.63%	40.80	40.90	39.10	39.10	39.10	15.24	759,730
4/15/2014	-1.60 / -3.76%	42.00	42.40	41.00	41.00	41.00	15.98	562,390
4/14/2014	-0.40 / -0.93%	43.00	43.00	42.50	42.60	42.60	16.61	370,330
4/11/2014	-0.20 / -0.46%	42.60	43.00	42.50	43.00	43.00	16.76	181,940
4/10/2014	-0.40 / -0.92%	43.70	43.70	42.60	43.20	43.20	16.84	518,430
4/8/2014	0.00 / 0.00%	43.70	43.80	43.50	43.60	43.60	17.00	287,670
4/7/2014	+0.60 / +1.40%	43.00	43.70	43.00	43.60	43.60	17.00	640,810
4/4/2014	+0.10 / +0.23%	43.00	43.30	42.70	43.00	43.00	16.76	345,170
4/3/2014	+0.30 / +0.70%	42.80	43.20	42.50	42.90	42.90	16.73	181,830
4/2/2014	+0.30 / +0.71%	42.60	42.60	41.50	42.60	42.60	16.61	653,120
4/1/2014	-0.10 / -0.24%	42.50	42.90	41.90	42.30	42.30	16.49	790,080
3/31/2014	-0.80 / -1.85%	43.20	43.30	42.40	42.40	42.40	16.53	818,680
3/28/2014	-0.20 / -0.46%	43.60	43.90	43.10	43.20	43.20	16.84	367,580
3/27/2014	-0.20 / -0.46%	43.50	43.60	43.00	43.40	43.40	16.92	672,480
3/26/2014	-1.00 / -2.24%	44.80	45.00	43.00	43.60	43.60	17.00	1,027,630
3/25/2014	+0.10 / +0.22%	44.60	45.50	44.20	44.60	44.60	17.39	1,361,600
3/24/2014	+0.40 / +0.91%	44.20	44.60	44.10	44.50	44.50	17.35	1,019,790
3/21/2014	+0.40 / +0.92%	43.90	44.50	43.70	44.10	44.10	17.19	1,438,210
3/20/2014	-0.20 / -0.46%	44.10	44.30	43.40	43.70	43.70	17.04	853,100
3/19/2014	+0.40 / +0.92%	43.50	44.50	43.50	43.90	43.90	17.11	737,740
3/18/2014	-0.50 / -1.14%	43.70	44.00	43.30	43.50	43.50	16.96	887,430
3/17/2014	-0.50 / -1.12%	44.40	44.40	43.50	44.00	44.00	17.15	1,197,340
3/14/2014	+0.80 / +1.83%	43.80	44.60	43.70	44.50	44.50	17.35	2,174,550
3/13/2014	+0.50 / +1.16%	43.20	43.80	42.70	43.70	43.70	17.04	1,065,930
3/12/2014	+0.90 / +2.13%	42.30	43.80	42.30	43.20	43.20	16.84	1,439,900

<<Previous 30 days Next 30 days>>

CSM News

01/10	CSM: Báo cáo tình hình quản trị công ty năm 2023
10/09	CSM: The record date for the dividend payment
04/09	CSM: Plan for 2023 cash dividend payment
19/08	CSM: Reminder of information disclosure
30/07	CSM: Change in personnel