Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/18/2021	-0.25 / -0.88%	28.90	28.90	28.15	28.25	28.55	9.50	1,609,700
3/17/2021	+1.30 / +4.78%	27.40	28.80	27.40	28.50	28.08	9.58	2,753,600
3/16/2021	+0.25 / +0.93%	27.25	27.50	26.95	27.20	27.28	9.14	2,120,200
3/15/2021	-0.05 / -0.19%	26.80	27.45	26.80	26.95	27.03	9.06	1,593,700
3/12/2021	-0.10 / -0.37%	27.10	27.50	26.65	27.00	27.08	9.08	1,992,500
3/11/2021	+0.80 / +3.04%	26.80	27.10	26.00	27.10	26.57	9.11	2,781,100
3/10/2021	+1.00 / +3.95%	25.50	26.50	25.00	26.30	25.49	8.84	2,920,700
3/9/2021	+0.30 / +1.20%	25.00	25.60	24.70	25.30	25.13	8.51	2,234,700
3/8/2021	+0.50 / +2.04%	24.60	26.00	24.60	25.00	25.11	8.41	2,040,100
3/5/2021	+0.30 / +1.24%	24.20	24.65	24.05	24.50	24.39	8.24	653,400
3/4/2021	-0.65 / -2.62%	24.90	25.00	24.10	24.20	24.71	8.14	721,100
3/3/2021	+0.55 / +2.26%	24.30	25.10	24.25	24.85	24.82	8.35	1,719,500
3/2/2021	+0.20 / +0.83%	24.30	24.55	24.15	24.30	24.31	8.17	999,500
3/1/2021	+0.20 / +0.84%	23.80	24.60	23.80	24.10	24.25	8.10	1,005,600
2/26/2021	-0.10 / -0.42%	23.80	24.05	23.70	23.90	23.92	8.04	719,600
2/25/2021	+0.10 / +0.42%	23.95	24.50	23.85	24.00	24.19	8.07	1,590,100
2/24/2021	+0.10 / +0.42%	23.70	24.30	23.70	23.90	23.97	8.04	1,218,600
2/23/2021	-0.25 / -1.04%	23.90	24.10	23.70	23.80	23.87	8.00	1,153,800
2/22/2021	-0.45 / -1.84%	24.50	25.00	24.05	24.05	24.60	8.09	1,366,200
2/19/2021	+0.40 / +1.66%	24.05	24.85	24.05	24.50	24.51	8.24	1,267,800
2/18/2021	+0.10 / +0.42%	24.30	24.70	24.00	24.10	24.40	8.10	1,475,800
2/17/2021	+0.50 / +2.13%	23.60	24.15	23.60	24.00	23.89	8.07	1,692,800
2/9/2021	+0.50 / +2.17%	23.00	23.95	22.95	23.50	23.55	7.90	1,214,100
2/8/2021	-0.70 / -2.95%	23.70	23.70	22.90	23.00	23.30	7.73	748,100
2/5/2021	-0.10 / -0.42%	23.80	24.10	23.70	23.70	23.86	7.97	1,079,800
2/4/2021	0.00 / 0.00%	23.75	23.90	23.50	23.80	23.66	8.00	919,800
2/3/2021	-0.10 / -0.42%	23.90	24.10	23.60	23.80	23.86	8.00	1,343,900
2/2/2021	+0.90 / +3.91%	22.95	24.00	22.90	23.90	23.51	8.04	1,722,700
2/1/2021	-0.50 / -2.13%	23.00	23.70	22.85	23.00	23.21	7.73	1,418,400
1/29/2021	+0.70 / +3.07%	21.25	24.35	21.25	23.50	22.91	7.90	2,001,000

<<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