Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/26/2020	+0.15 / +0.47%	31.50	32.00	31.20	31.75	31.59	8.90	960,450
11/25/2020	-0.10 / -0.32%	31.70	32.50	31.50	31.60	32.03	8.85	911,170
11/24/2020	+0.60 / +1.93%	32.50	32.50	31.30	31.70	31.88	8.88	753,660
11/23/2020	+2.00 / +6.87%	29.10	31.10	28.90	31.10	29.96	8.71	1,456,620
11/20/2020	+0.45 / +1.57%	28.70	29.40	28.25	29.10	28.86	8.15	1,122,650
11/19/2020	-0.35 / -1.21%	28.70	29.20	28.55	28.65	28.74	8.03	715,070
11/18/2020	+0.80 / +2.84%	28.50	29.40	28.05	29.00	28.75	8.13	1,516,390
11/17/2020	+1.70 / +6.42%	26.45	28.20	26.20	28.20	27.27	7.90	1,436,680
11/16/2020	-0.45 / -1.67%	27.10	27.10	26.40	26.50	26.66	7.42	881,990
11/13/2020	+0.35 / +1.32%	26.80	27.20	26.70	26.95	26.95	7.55	978,130
11/12/2020	+0.90 / +3.50%	25.70	27.00	25.70	26.60	26.43	7.45	1,351,380
11/11/2020	+0.10 / +0.39%	25.60	26.00	25.40	25.70	25.71	7.20	855,930
11/10/2020	+0.10 / +0.39%	25.60	25.90	25.35	25.60	25.60	7.17	752,240
11/9/2020	+0.20 / +0.79%	25.30	26.00	25.20	25.50	25.57	7.14	670,500
11/6/2020	-0.30 / -1.17%	25.60	25.70	25.15	25.30	25.43	7.09	808,390
11/5/2020	-0.25 / -0.97%	25.80	26.00	25.55	25.60	25.74	7.17	778,810
11/4/2020	-0.15 / -0.58%	26.40	26.70	25.85	25.85	26.20	7.24	1,191,490
11/3/2020	+0.75 / +2.97%	25.25	26.50	25.25	26.00	25.96	7.28	1,099,590
11/2/2020	-0.15 / -0.59%	25.40	25.70	25.00	25.25	25.36	7.07	641,400
10/30/2020	0.00 / 0.00%	25.40	25.60	24.95	25.40	25.22	7.12	689,570
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

<<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%