Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/24/2007	+10.50 / +9.63%	112.00	119.50	98.00	119.50	119.50	43.41	58,500
10/23/2007	+9.00 / +9.00%	109.00	109.00	105.00	109.00	109.00	39.60	33,000
10/22/2007	+2.00 / +2.04%	101.50	101.50	98.00	100.00	100.00	36.33	49,500
10/19/2007	+8.90 / +9.99%	90.00	98.00	82.00	98.00	98.00	35.60	23,200
10/18/2007	-7.40 / -7.67%	99.50	99.50	88.50	89.10	89.10	32.37	7,600
10/17/2007	+1.60 / +1.69%	103.60	104.00	95.00	96.50	96.50	35.06	19,200
10/16/2007	+8.60 / +9.97%	94.90	94.90	88.00	94.90	94.90	34.48	41,200
10/15/2007	+7.70 / +9.80%	86.30	86.30	86.30	86.30	86.30	31.35	9,500
10/12/2007	+4.40 / +5.93%	78.60	78.60	74.00	78.60	78.60	28.56	13,400
10/11/2007	+5.90 / +8.64%	70.00	74.20	68.00	74.20	74.20	26.96	14,200
10/10/2007	+0.30 / +0.44%	69.00	69.00	67.00	68.30	68.30	24.81	12,400
10/9/2007	-0.30 / -0.44%	68.60	68.60	68.00	68.00	68.00	24.70	9,400
10/8/2007	+0.20 / +0.29%	68.50	68.70	68.00	68.30	68.30	24.81	15,400
10/5/2007	-1.90 / -2.71%	69.00	69.50	68.10	68.10	68.10	24.74	4,400
10/4/2007	+1.00 / +1.45%	71.00	74.00	68.00	70.00	70.00	25.43	17,700
10/3/2007	+1.00 / +1.47%	68.00	70.20	67.60	69.00	69.00	25.07	9,400
10/2/2007	+5.60 / +8.97%	68.40	68.60	64.50	68.00	68.00	24.70	22,500
10/1/2007	+5.50 / +9.67%	62.40	62.40	62.40	62.40	62.40	22.67	2,100
9/28/2007	+3.40 / +6.36%	56.90	56.90	54.00	56.90	56.90	20.67	3,800
9/27/2007	+5.00 / +10.31%	50.00	53.50	49.50	53.50	53.50	19.44	38,200
9/26/2007	-0.20 / -0.41%	50.00	50.00	48.00	48.50	48.50	17.62	2,700
9/25/2007	+0.70 / +1.46%	47.00	49.00	47.00	48.70	48.70	17.69	10,200
9/24/2007	+1.50 / +3.23%	45.50	48.20	45.50	48.00	48.00	17.44	1,500
9/21/2007	-1.00 / -2.11%	48.10	48.10	46.00	46.50	46.50	16.89	1,100
9/20/2007	+1.00 / +2.15%	48.00	48.50	47.00	47.50	47.50	17.26	4,100
9/19/2007	+3.00 / +6.90%	47.00	47.50	45.00	46.50	46.50	16.89	2,300
9/18/2007	0.00 / 0.00%	43.00	43.50	43.00	43.50	43.50	15.80	2,500
9/17/2007	0.00 / 0.00%	44.00	44.00	43.40	43.50	43.50	15.51	3,900
9/14/2007	0.00 / 0.00%	42.00	45.00	39.00	43.50	43.50	15.51	4,800
9/13/2007	+0.50 / +1.16%	43.60	43.60	43.00	43.50	43.50	15.51	1,600

<<Previous 30 days Next 30 days>>

CMC News

19/10	CMC: Financial Statement Quarter 3/2020
10/09	CMC: Change in Business Registration Certificate
01/09	CMC: Correction on the Board Resolution No. 05 NQ-HDQT dated 30 Jul 2020
21/08	CMC: Change in Business Registration Certificate
20/08	CMC: Notice of record date for a ballot

More News

Related Companies

	Volume	Price	Change
CTF	555,500	22.30	2.29%
DAS	0	5.10	0.00%
GGG	0	4.60	0.00%
HAX	2,157,400	15.35	0.66%
HTL	4,000	28.70	-0.17%
SVC	20,900	20.10	-1.95%
TMT	21,000	11.60	-1.28%
VMA	0	2.80	0.00%