Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/4/2007	+1.00 / +0.93%	107.00	110.00	107.00	108.00	108.00	44.14	5,000
12/3/2007	+3.00 / +2.88%	105.00	110.00	104.00	107.00	107.00	43.73	7,700
11/30/2007	+1.00 / +0.97%	101.20	104.00	100.00	104.00	104.00	42.51	1,700
11/29/2007	-1.60 / -1.53%	105.00	105.00	102.00	103.00	103.00	42.10	3,500
11/28/2007	+0.60 / +0.58%	104.60	104.60	104.60	104.60	104.60	42.75	500
11/27/2007	+4.00 / +4.00%	104.80	105.00	104.00	104.00	104.00	42.51	8,500
11/26/2007	-2.00 / -1.96%	105.00	105.00	100.00	100.00	100.00	40.87	1,600
11/23/2007	+3.50 / +3.55%	96.60	102.00	96.10	102.00	102.00	41.69	800
11/22/2007	-0.50 / -0.51%	100.00	104.00	98.50	98.50	98.50	40.26	3,400
11/21/2007	-3.10 / -3.04%	100.00	100.00	98.20	99.00	99.00	40.46	2,800
11/20/2007	-1.10 / -1.07%	105.00	105.00	102.00	102.10	102.10	41.73	3,600
11/19/2007	-1.80 / -1.71%	103.20	104.00	102.00	103.20	103.20	42.18	5,500
11/16/2007	+5.00 / +5.00%	99.00	105.00	99.00	105.00	105.00	42.91	3,500
11/15/2007	-5.20 / -4.94%	105.00	105.00	100.00	100.00	100.00	40.87	5,000
11/14/2007	+9.80 / +10.27%	92.00	105.20	92.00	105.20	105.20	43.00	1,700
11/13/2007	-8.70 / -8.36%	97.00	97.00	95.40	95.40	95.40	38.99	5,000
11/12/2007	-11.90 / -10.26%	110.00	111.90	104.10	104.10	104.10	42.55	5,400
11/9/2007	-1.00 / -0.85%	116.00	116.00	109.00	116.00	116.00	47.41	3,000
11/8/2007	-2.00 / -1.68%	123.00	126.50	115.00	117.00	117.00	47.82	4,500
11/7/2007	+2.00 / +1.71%	119.00	123.50	119.00	119.00	119.00	48.64	8,900
11/6/2007	+2.00 / +1.74%	110.00	117.00	104.00	117.00	117.00	47.82	19,200
11/5/2007	-7.00 / -5.74%	120.00	120.00	110.00	115.00	115.00	47.00	9,900
11/2/2007	-2.90 / -2.32%	135.00	135.00	118.00	122.00	122.00	49.86	8,900
11/1/2007	+12.90 / +11.52%	102.50	125.00	102.50	124.90	124.90	51.05	10,300
10/31/2007	-10.40 / -8.50%	113.00	119.00	111.00	112.00	112.00	45.78	16,100
10/30/2007	-5.60 / -4.38%	130.00	130.00	122.40	122.40	122.40	50.03	15,500
10/29/2007	-2.00 / -1.54%	152.40	152.40	125.00	128.00	128.00	52.31	12,000
10/26/2007	0.00 / 0.00%	141.30	141.30	129.50	130.00	130.00	53.13	18,900
10/25/2007	+10.50 / +8.79%	130.00	130.00	106.40	130.00	130.00	53.13	17,200
10/24/2007	+10.50 / +9.63%	112.00	119.50	98.00	119.50	119.50	48.84	58,500

<<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	96,100	20.95	0.00%
DAS	0	6.00	0.00%
GGG	4,200	2.00	5.26%
HAX	290,400	16.60	1.22%
HTL	2,200	29.90	0.17%
SVC	1,300	20.80	-0.95%
TMT	75,200	11.90	-4.80%
VMA	0	3.60	0.00%