Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/19/2021	-0.50 / -1.69%	29.50	29.50	28.85	29.00	29.06	17.08	371,300
10/18/2021	-0.50 / -1.67%	30.10	30.10	29.35	29.50	29.74	17.37	461,200
10/15/2021	+1.25 / +4.35%	28.75	30.20	28.75	30.00	29.29	17.67	1,236,600
10/14/2021	+0.05 / +0.17%	28.50	28.85	28.50	28.75	28.69	16.93	518,700
10/13/2021	0.00 / 0.00%	28.70	29.00	28.55	28.70	28.66	16.90	740,700
10/12/2021	-0.15 / -0.52%	28.90	29.10	28.60	28.70	28.82	16.90	809,400
10/11/2021	-0.15 / -0.52%	29.00	29.40	28.85	28.85	28.92	16.99	487,800
10/8/2021	-0.10 / -0.34%	29.60	29.60	28.85	29.00	29.00	17.08	568,400
10/7/2021	+0.35 / +1.22%	30.00	30.00	28.75	29.10	29.15	17.14	586,500
10/6/2021	-1.15 / -3.85%	29.90	29.90	28.50	28.75	28.86	16.93	856,100
10/5/2021	-0.90 / -2.92%	30.45	30.70	29.40	29.90	29.96	17.61	1,508,900
10/4/2021	-0.10 / -0.32%	31.00	31.05	30.45	30.80	30.78	18.14	1,502,900
10/1/2021	0.00 / 0.00%	30.90	31.00	30.50	30.90	30.86	18.20	1,336,100
9/30/2021	+0.15 / +0.49%	30.75	31.50	30.75	30.90	31.03	18.20	1,208,800
9/29/2021	-0.20 / -0.65%	30.70	31.20	30.45	30.75	30.74	18.11	1,089,200
9/28/2021	+0.40 / +1.31%	30.50	31.00	30.45	30.95	30.69	18.23	1,343,500
9/27/2021	-1.15 / -3.63%	31.80	32.00	30.55	30.55	31.25	17.99	1,396,900
9/24/2021	+0.60 / +1.93%	31.10	32.15	31.05	31.70	31.74	18.67	1,741,500
9/23/2021	-0.10 / -0.32%	31.00	31.60	30.95	31.10	31.28	18.32	1,321,000
9/22/2021	+0.45 / +1.46%	30.75	31.30	30.20	31.20	30.64	18.38	1,927,900
9/21/2021	-1.00 / -3.15%	31.70	31.70	30.60	30.75	31.05	18.11	1,741,900
9/20/2021	-0.35 / -1.09%	31.80	32.10	31.65	31.75	31.88	18.70	1,933,700
9/17/2021	0.00 / 0.00%	31.55	32.60	31.40	32.10	31.97	18.91	2,740,400
9/16/2021	-1.40 / -4.18%	33.60	33.65	31.95	32.10	32.66	18.91	2,210,300
9/15/2021	-0.55 / -1.62%	35.00	35.20	33.50	33.50	34.48	19.73	3,461,400
9/14/2021	+2.15 / +6.74%	34.05	34.05	34.00	34.05	34.05	20.05	5,101,400
9/13/2021	+0.30 / +0.54%	55.60	57.30	55.60	55.80	56.53	18.76	2,546,300
9/10/2021	+0.20 / +0.36%	55.30	56.00	55.20	55.50	55.52	18.66	1,637,800
9/9/2021	+0.60 / +1.10%	54.80	55.40	54.50	55.30	54.93	18.59	1,440,400
9/8/2021	0.00 / 0.00%	54.90	55.50	54.30	54.70	54.90	18.39	1,572,000

<<Previous 30 days Next 30 days>>

CRE News

01/11	CRE: Report on overcoming the status of warned securitie
29/10	CRE: BOD resolution dated October 28, 2024
29/10	CRE: Signing agreements with Ceninvestment and Galaxy Land
11/09	CRE: Reminder of information disclosure
09/09	CRE: Receiving Decision from Can Tho Court