Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/29/2020	0.00 / 0.00%	25.20	25.70	24.95	25.40	25.28	7.12	877,980
10/28/2020	-0.50 / -1.93%	25.80	26.00	25.10	25.40	25.54	7.12	764,540
10/27/2020	-0.50 / -1.89%	26.10	26.20	25.60	25.90	25.84	7.26	657,000
10/26/2020	-0.10 / -0.38%	26.50	27.00	26.25	26.40	26.52	7.40	964,890
10/23/2020	+0.95 / +3.72%	25.60	26.50	25.40	26.50	26.02	7.42	1,324,240
10/22/2020	+1.05 / +4.29%	24.50	25.70	24.40	25.55	25.14	7.16	1,424,460
10/21/2020	+0.30 / +1.24%	24.30	24.80	24.10	24.50	24.43	6.86	1,205,920
10/20/2020	0.00 / 0.00%	24.30	24.40	24.05	24.20	24.24	6.78	920,490
10/19/2020	+0.05 / +0.21%	24.10	24.45	23.95	24.20	24.22	6.78	1,032,360
10/16/2020	-0.05 / -0.21%	24.20	24.45	24.00	24.15	24.16	6.77	939,430
10/15/2020	-0.15 / -0.62%	24.40	24.90	24.05	24.20	24.41	6.78	1,140,690
10/14/2020	+0.40 / +1.67%	24.00	24.40	23.75	24.35	24.16	6.82	1,315,890
10/13/2020	+1.15 / +5.04%	22.85	23.95	22.50	23.95	23.37	6.71	1,799,020
10/12/2020	+0.25 / +1.11%	22.55	23.10	22.55	22.80	22.87	6.39	1,161,970
10/9/2020	+0.55 / +2.50%	22.10	22.70	21.80	22.55	22.32	6.32	1,432,950
10/8/2020	-0.20 / -0.90%	22.20	22.20	21.75	22.00	22.03	6.16	877,720
10/7/2020	+0.05 / +0.23%	22.20	22.40	22.10	22.20	22.24	6.22	946,890
10/6/2020	-0.25 / -1.12%	22.50	22.50	22.00	22.15	22.25	6.21	1,136,930
10/5/2020	+0.60 / +2.75%	21.70	22.50	21.60	22.40	22.22	6.28	1,196,530
10/2/2020	0.00 / 0.00%	21.70	22.40	21.45	21.80	21.84	6.11	1,387,410
10/1/2020	-0.65 / -2.90%	22.35	22.40	21.55	21.80	21.81	6.11	1,378,648
9/30/2020	+1.45 / +6.90%	21.30	22.45	21.25	22.45	21.76	6.29	4,799,800
9/29/2020	+0.25 / +1.20%	20.60	21.60	20.60	21.00	20.97	5.88	1,582,440
9/28/2020	-0.25 / -1.19%	20.90	20.90	20.50	20.75	20.72	5.81	1,911,080
9/25/2020	-0.80 / -3.51%	22.85	23.20	21.50	22.00	22.45	5.88	4,606,800
9/24/2020	-0.60 / -2.56%	23.15	23.20	22.80	22.80	23.00	6.10	885,670
9/23/2020	-0.90 / -3.70%	24.35	24.35	23.30	23.40	23.69	6.26	1,241,620
9/22/2020	-0.10 / -0.41%	24.15	24.45	24.00	24.30	24.18	6.50	1,219,550
9/21/2020	-0.20 / -0.81%	24.80	24.95	24.20	24.40	24.55	6.53	1,116,610
9/18/2020	+0.90 / +3.80%	23.50	24.70	23.50	24.60	24.17	6.58	1,727,550

<<Previous 30 days Next 30 days>>

CRE News

24/12	CRE: Establishing a subsidiary
11/12	CRE: Decision on administrative penalties for tax violations
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

More News

Related Companies

	Volume	Price	Change
BCM	28,800	69.10	-0.29%
CIG	181,500	8.19	3.41%
CKG	8,400	22.30	-2.62%
DLG	431,800	2.07	1.47%
DLR	0	19.90	0.00%
DTI	37,300	2.30	4.55%
DXS	815,700	7.24	-0.82%
FIR	75,100	6.03	0.50%
FLC	0	3.50	0.00%