|
Live Quote:
On
|
|
|
|
|
Monday, June 2, 2025 1:16:48 PM - Markets open
|
|
|
|
|
|
|
|
|
Closing price on 2/26/2013
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
9.00 |
| Volume |
500 |
| Split-adjusted Price |
5.41 |
|
|
CCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2013
|
-1.00 / -10.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.41
|
500
|
|
|
2/25/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.01
|
0
|
|
|
2/22/2013
|
-0.50 / -4.76%
|
9.60
|
10.00
|
9.50
|
10.00
|
10.00
|
6.01
|
6,900
|
|
|
2/21/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.31
|
0
|
|
|
2/20/2013
|
+0.20 / +1.94%
|
10.50
|
10.50
|
9.50
|
10.50
|
10.50
|
6.31
|
1,700
|
|
|
2/19/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.30
|
10.30
|
10.30
|
6.19
|
5,200
|
|
|
2/18/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.19
|
1,300
|
|
|
2/8/2013
|
+0.40 / +4.04%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.19
|
500
|
|
|
2/7/2013
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.95
|
300
|
|
|
2/6/2013
|
0.00 / 0.00%
|
9.00
|
9.90
|
9.00
|
9.90
|
9.90
|
5.95
|
2,600
|
|
|
2/5/2013
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.00
|
9.90
|
9.90
|
5.95
|
6,500
|
|
|
2/4/2013
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.95
|
300
|
|
|
2/1/2013
|
+0.50 / +5.32%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.95
|
100
|
|
|
1/31/2013
|
0.00 / 0.00%
|
9.10
|
9.40
|
8.50
|
9.40
|
9.40
|
5.65
|
6,800
|
|
|
1/30/2013
|
-1.00 / -9.62%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
5.65
|
5,300
|
|
|
1/29/2013
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.25
|
0
|
|
|
1/28/2013
|
-1.10 / -9.57%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.25
|
200
|
|
|
1/25/2013
|
+0.90 / +8.49%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.91
|
100
|
|
|
1/24/2013
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.37
|
0
|
|
|
1/23/2013
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.37
|
0
|
|
|
1/22/2013
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.37
|
500
|
|
|
1/21/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.31
|
0
|
|
|
1/18/2013
|
+0.10 / +0.96%
|
10.50
|
10.50
|
9.50
|
10.50
|
10.50
|
6.31
|
900
|
|
|
1/17/2013
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.25
|
600
|
|
|
1/16/2013
|
+0.50 / +5.05%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.25
|
300
|
|
|
1/15/2013
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.95
|
500
|
|
|
1/14/2013
|
+0.30 / +3.13%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.95
|
500
|
|
|
1/11/2013
|
+0.40 / +4.35%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.60
|
5.77
|
2,300
|
|
|
1/10/2013
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
5.53
|
700
|
|
|
1/9/2013
|
-0.70 / -7.14%
|
9.70
|
9.70
|
9.10
|
9.10
|
9.10
|
5.47
|
3,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:15:01 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.
|