Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/30/2023	-2.00 / -5.63%	35.25	35.60	33.50	33.50	34.47	33.50	343,900
10/27/2023	+0.75 / +2.16%	34.75	35.50	34.45	35.50	35.06	35.50	456,100
10/26/2023	-2.55 / -6.84%	36.50	36.90	34.70	34.75	35.11	34.75	1,242,800
10/25/2023	-2.20 / -5.57%	39.45	40.35	37.05	37.30	38.79	37.30	715,000
10/24/2023	+0.50 / +1.28%	39.80	39.80	38.75	39.50	39.12	39.50	399,100
10/23/2023	-2.00 / -4.88%	40.95	41.40	38.90	39.00	39.73	39.00	634,900
10/20/2023	+0.50 / +1.23%	41.00	41.30	38.60	41.00	39.95	41.00	830,300
10/19/2023	+0.50 / +1.25%	40.40	42.10	39.70	40.50	40.82	40.50	618,300
10/18/2023	-2.45 / -5.77%	42.70	43.00	39.50	40.00	41.23	40.00	1,443,000
10/17/2023	-3.15 / -6.91%	46.00	46.00	42.45	42.45	44.03	42.45	845,400
10/16/2023	-0.80 / -1.72%	46.45	47.05	45.60	45.60	46.13	45.60	819,500
10/13/2023	+0.75 / +1.64%	45.40	46.40	44.70	46.40	45.78	46.40	876,400
10/12/2023	-0.35 / -0.76%	46.30	47.40	45.30	45.65	46.15	45.65	995,500
10/11/2023	+0.55 / +1.21%	45.30	46.80	45.15	46.00	45.65	46.00	692,500
10/10/2023	-0.30 / -0.66%	46.20	47.65	45.45	45.45	46.51	45.45	1,128,000
10/9/2023	+2.95 / +6.89%	43.10	45.75	42.90	45.75	45.01	45.75	2,088,400
10/6/2023	+0.80 / +1.90%	41.70	43.00	41.20	42.80	41.84	42.80	480,100
10/5/2023	-0.80 / -1.87%	43.40	43.40	42.00	42.00	42.58	42.00	523,400
10/4/2023	+1.50 / +3.63%	40.10	43.00	40.10	42.80	42.30	42.80	588,500
10/3/2023	-2.60 / -5.92%	43.50	43.50	41.00	41.30	42.24	41.30	943,400
10/2/2023	+0.80 / +1.86%	43.15	44.45	42.55	43.90	43.56	43.90	642,300
9/29/2023	-0.05 / -0.12%	44.00	44.10	42.80	43.10	43.59	43.10	691,500
9/28/2023	+1.35 / +3.23%	42.10	43.65	42.00	43.15	42.95	43.15	753,700
9/27/2023	+0.55 / +1.33%	41.30	41.80	40.25	41.80	40.97	41.80	1,065,400
9/26/2023	-0.70 / -1.67%	42.00	43.35	41.00	41.25	42.07	41.25	1,023,000
9/25/2023	-2.85 / -6.36%	44.90	46.65	41.95	41.95	44.12	41.95	1,575,300
9/22/2023	+2.90 / +6.92%	41.20	44.80	41.20	44.80	42.94	44.80	1,889,600
9/21/2023	+1.40 / +3.46%	40.60	42.90	40.30	41.90	41.67	41.90	1,179,000
9/20/2023	+1.60 / +4.11%	39.10	40.75	39.10	40.50	40.18	40.50	1,040,300
9/19/2023	+1.30 / +3.46%	37.95	39.00	37.20	38.90	38.20	38.90	548,200

<<Previous 30 days Next 30 days>>

CSV News

19/06	CSV: BOD resolution dated June 10, 2024
17/06	CSV: Record date for share issuance
11/06	CSV: Notice of stock issuance for capital increase
07/06	CSV: SSC received the report on the share issuance
10/05	CSV: Plan to issue share for charter capital increase

More News

Related Companies

	Volume	Price	Change
AAA	4,235,500	11.20	-2.61%
ABS	293,600	5.26	-0.57%
APC	24,600	7.60	8.57%
APH	1,413,200	9.27	-3.44%
APP	1,400	12.90	-3.01%
BMP	187,600	105.10	-2.23%
BRC	9,100	14.75	0.34%
BRR	1,400	18.10	-4.74%