Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/31/2022	+1.20 / +3.81%	30.15	33.00	30.05	32.70	31.41	31.41	6,800
5/30/2022	+0.35 / +1.12%	29.60	32.65	29.20	31.50	30.56	30.26	8,200
5/27/2022	-0.10 / -0.32%	29.60	31.20	29.55	31.15	30.58	29.92	5,800
5/26/2022	+0.25 / +0.81%	31.00	31.30	29.90	31.25	31.00	30.02	6,300
5/25/2022	+0.30 / +0.98%	32.20	32.20	29.00	31.00	30.43	29.78	4,400
5/24/2022	-0.05 / -0.16%	31.40	31.60	29.00	30.70	29.70	29.49	13,100
5/23/2022	-2.25 / -6.82%	31.05	32.70	30.75	30.75	31.28	29.54	3,600
5/20/2022	0.00 / 0.00%	31.25	34.05	31.00	33.00	32.45	31.70	2,100
5/19/2022	+1.60 / +5.10%	30.55	33.55	29.50	33.00	31.07	31.70	10,800
5/18/2022	0.00 / 0.00%	30.35	32.50	30.05	31.40	31.65	30.16	12,800
5/17/2022	-0.05 / -0.16%	29.55	31.40	29.35	31.40	30.48	30.16	2,100
5/16/2022	+1.70 / +5.71%	31.75	31.75	27.95	31.45	30.26	30.21	1,500
5/13/2022	-2.20 / -6.89%	30.05	31.65	29.75	29.75	30.21	28.58	10,500
5/12/2022	-0.05 / -0.16%	30.75	32.50	29.80	31.95	30.83	30.69	3,500
5/11/2022	-0.25 / -0.78%	30.90	32.40	30.90	32.00	31.84	30.74	2,600
5/10/2022	-0.10 / -0.31%	30.10	34.50	30.10	32.25	31.60	30.98	5,200
5/9/2022	+0.35 / +1.09%	30.50	32.80	30.50	32.35	31.73	31.07	3,800
5/6/2022	+0.05 / +0.16%	31.00	32.40	31.00	32.00	31.73	30.74	3,400
5/5/2022	+0.10 / +0.31%	33.40	33.40	31.35	31.95	31.91	30.69	2,500
5/4/2022	-0.35 / -1.09%	32.20	34.45	30.75	31.85	33.67	30.59	8,700
4/29/2022	+0.35 / +1.10%	30.35	33.45	30.35	32.20	31.92	30.93	3,100
4/28/2022	+0.75 / +2.41%	31.00	32.50	29.75	31.85	30.88	30.59	6,900
4/27/2022	+0.75 / +2.47%	31.35	31.35	29.05	31.10	30.37	29.87	2,200
4/26/2022	-0.65 / -2.10%	32.40	32.45	29.00	30.35	30.94	29.15	5,500
4/25/2022	-1.75 / -5.34%	30.60	33.75	30.60	31.00	31.75	29.78	7,800
4/22/2022	+1.95 / +6.33%	28.75	32.75	28.65	32.75	30.91	31.46	12,700
4/21/2022	-1.50 / -4.64%	31.60	32.30	30.05	30.80	30.61	29.58	5,700
4/20/2022	-1.30 / -3.87%	32.05	34.25	32.00	32.30	33.02	31.02	3,700
4/19/2022	-0.05 / -0.15%	32.15	34.75	32.00	33.60	32.61	32.27	6,000
4/18/2022	-1.35 / -3.86%	34.00	34.00	32.55	33.65	32.92	32.32	24,800

<<Previous 30 days Next 30 days>>

CCI News

03/06	CCI: Báo cáo thường niên năm 2022
17/05	CCI: BOD resolution dated May 15, 2023
26/04	CCI: Personnel change
13/04	CCI: Reminder of information disclosure
11/04	CCI: Report on change of ownership of major shareholders

More News

Related Companies

	Volume	Price	Change
AAV	1,011,600	6.30	-1.56%
AGG	87,100	27.50	-0.36%
API	1,406,200	14.60	-1.35%
ASM	10,880,300	10.70	1.90%
BII	8,147,500	1.60	6.67%
BVL	2,000	12.50	6.84%
C21	6,700	13.60	4.62%
CCL	212,800	7.23	0.28%