|
Live Quote:
On
|
|
|
|
|
Friday, June 6, 2025 7:18:30 PM - Markets open
|
|
|
|
|
|
|
|
|
Closing price on 1/2/2018
|
|
| Open |
33.00 |
| High |
33.50 |
| Low |
33.00 |
| Volume |
1,200 |
| Split-adjusted Price |
24.01 |
|
|
CCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2018
|
+0.50 / +1.52%
|
33.00
|
33.50
|
33.00
|
33.50
|
33.08
|
24.01
|
1,200
|
|
|
12/29/2017
|
-0.10 / -0.30%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
23.65
|
2,100
|
|
|
12/28/2017
|
0.00 / 0.00%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
23.73
|
0
|
|
|
12/27/2017
|
0.00 / 0.00%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
23.73
|
0
|
|
|
12/26/2017
|
-0.40 / -1.19%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
23.73
|
1,600
|
|
|
12/25/2017
|
+0.40 / +1.21%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
24.01
|
220
|
|
|
12/22/2017
|
0.00 / 0.00%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
23.73
|
0
|
|
|
12/21/2017
|
-0.40 / -1.19%
|
33.00
|
33.20
|
33.00
|
33.10
|
33.11
|
23.73
|
807
|
|
|
12/20/2017
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
24.01
|
800
|
|
|
12/19/2017
|
-0.50 / -1.47%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
24.01
|
500
|
|
|
12/18/2017
|
0.00 / 0.00%
|
33.30
|
34.00
|
33.30
|
34.00
|
33.31
|
24.37
|
690
|
|
|
12/15/2017
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
24.37
|
500
|
|
|
12/14/2017
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
24.37
|
300
|
|
|
12/13/2017
|
+0.70 / +2.10%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
24.37
|
200
|
|
|
12/12/2017
|
-0.70 / -2.06%
|
33.50
|
33.50
|
33.30
|
33.30
|
33.40
|
23.87
|
1,000
|
|
|
12/11/2017
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
24.37
|
0
|
|
|
12/8/2017
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
24.37
|
55
|
|
|
12/7/2017
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
24.37
|
0
|
|
|
12/6/2017
|
-0.30 / -0.87%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
24.37
|
300
|
|
|
12/5/2017
|
0.00 / 0.00%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
24.59
|
0
|
|
|
12/4/2017
|
-0.70 / -2.00%
|
34.50
|
34.50
|
34.30
|
34.30
|
34.43
|
24.59
|
4,500
|
|
|
12/1/2017
|
0.00 / 0.00%
|
34.00
|
35.00
|
33.60
|
35.00
|
34.44
|
25.09
|
8,600
|
|
|
11/30/2017
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
25.09
|
0
|
|
|
11/29/2017
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
25.09
|
0
|
|
|
11/28/2017
|
+1.70 / +5.11%
|
33.90
|
35.00
|
33.90
|
35.00
|
34.18
|
25.09
|
2,700
|
|
|
11/27/2017
|
0.00 / 0.00%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
23.87
|
15
|
|
|
11/24/2017
|
-0.60 / -1.77%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
23.87
|
840
|
|
|
11/23/2017
|
-0.10 / -0.29%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
24.30
|
100
|
|
|
11/22/2017
|
0.00 / 0.00%
|
33.80
|
34.00
|
33.80
|
34.00
|
33.83
|
24.37
|
2,900
|
|
|
11/21/2017
|
+0.40 / +1.19%
|
34.90
|
34.90
|
33.60
|
34.00
|
33.90
|
24.37
|
3,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|