Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/5/2021	+0.20 / +0.38%	52.70	53.00	51.90	52.70	52.44	17.72	1,414,200
8/4/2021	+1.20 / +2.34%	50.90	53.00	50.90	52.50	52.29	17.65	1,831,600
8/3/2021	+1.50 / +3.01%	49.80	51.30	49.20	51.30	50.53	17.25	1,914,200
8/2/2021	-0.60 / -1.19%	50.10	50.60	49.45	49.80	50.00	16.74	1,196,300
7/30/2021	-0.10 / -0.20%	51.00	51.10	49.90	50.40	50.46	16.95	1,409,700
7/29/2021	+1.00 / +2.02%	49.65	51.10	49.65	50.50	50.54	16.98	1,513,300
7/28/2021	+0.95 / +1.96%	48.40	50.00	48.30	49.50	49.38	16.64	1,757,400
7/27/2021	-0.35 / -0.72%	49.30	49.50	48.20	48.55	48.80	16.32	1,449,900
7/26/2021	+1.00 / +2.09%	47.00	50.00	46.50	48.90	48.53	16.44	1,415,800
7/23/2021	+0.10 / +0.21%	48.50	48.90	47.50	47.90	48.34	16.10	1,116,500
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

<<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