Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/22/2021	+3.10 / +6.94%	44.70	47.80	44.30	47.80	46.35	16.07	1,463,300
7/21/2021	+0.15 / +0.34%	45.20	45.90	44.30	44.70	45.24	15.03	806,500
7/20/2021	+2.05 / +4.82%	42.10	44.55	42.10	44.55	43.15	14.98	956,000
7/19/2021	-1.00 / -2.30%	43.00	43.80	42.50	42.50	42.97	14.29	608,900
7/16/2021	+1.50 / +3.57%	42.00	43.50	41.90	43.50	42.60	14.63	941,700
7/15/2021	-0.35 / -0.83%	42.00	42.60	41.65	42.00	42.03	14.12	515,700
7/14/2021	-0.65 / -1.51%	42.60	43.50	41.90	42.35	42.84	14.24	439,200
7/13/2021	0.00 / 0.00%	43.00	43.60	42.30	43.00	42.84	14.46	572,000
7/12/2021	-0.80 / -1.83%	43.20	43.60	41.00	43.00	42.76	14.46	605,400
7/9/2021	-0.20 / -0.45%	43.80	44.40	43.60	43.80	44.01	14.73	899,700
7/8/2021	0.00 / 0.00%	44.30	44.70	43.90	44.00	44.23	14.79	865,100
7/7/2021	-0.60 / -1.35%	44.60	45.00	43.80	44.00	44.24	14.79	810,100
7/6/2021	-2.00 / -4.29%	46.80	47.00	44.60	44.60	46.36	15.00	1,273,700
7/5/2021	-0.20 / -0.43%	47.20	47.30	46.35	46.60	46.85	15.67	1,537,200
7/2/2021	+1.25 / +2.74%	45.90	47.00	45.80	46.80	46.46	15.73	1,781,600
7/1/2021	+1.25 / +2.82%	44.40	45.80	44.40	45.55	45.23	15.31	1,375,300
6/30/2021	-0.05 / -0.11%	44.30	44.80	44.20	44.30	44.45	14.89	727,000
6/29/2021	-0.40 / -0.89%	44.40	45.20	44.35	44.35	44.70	14.91	984,100
6/28/2021	+0.15 / +0.34%	44.70	45.00	44.70	44.75	44.84	15.05	931,400
6/25/2021	+0.35 / +0.79%	44.30	45.00	43.70	44.60	44.31	15.00	1,159,500
6/24/2021	-0.05 / -0.11%	44.80	45.00	44.20	44.25	44.59	14.88	877,100
6/23/2021	+0.10 / +0.23%	44.40	44.70	44.20	44.30	44.48	14.89	1,148,500
6/22/2021	+0.60 / +1.38%	43.95	44.50	43.90	44.20	44.21	14.86	1,085,500
6/21/2021	-0.50 / -1.13%	43.85	44.30	43.55	43.60	43.86	14.66	1,014,200
6/18/2021	+0.40 / +0.92%	43.50	44.40	43.50	44.10	44.04	14.83	1,468,000
6/17/2021	-1.00 / -2.24%	44.20	44.40	43.35	43.70	43.76	14.69	1,519,600
6/16/2021	-0.90 / -1.97%	45.75	46.00	44.45	44.70	45.20	15.03	1,344,600
6/15/2021	+0.30 / +0.66%	44.80	46.00	44.80	45.60	45.45	15.33	1,514,400
6/14/2021	+0.80 / +1.80%	45.00	45.50	44.60	45.30	45.15	15.23	1,487,900
6/11/2021	+0.50 / +1.14%	44.50	45.00	43.90	44.50	44.43	14.96	1,686,700

<<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	261,500	69.80	0.14%
CIG	443,500	8.47	0.47%
CKG	64,500	22.80	0.00%
DLG	1,241,100	2.13	1.43%
DLR	0	19.90	0.00%
DTI	9,600	2.30	0.00%
DXS	1,893,400	7.16	-1.78%
FIR	613,500	6.10	2.52%
FLC	0	3.50	0.00%