Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/7/2007	+1.00 / +0.93%	108.00	108.00	108.00	108.00	108.00	39.24	1,000
12/6/2007	-3.00 / -2.73%	110.50	110.50	107.00	107.00	107.00	38.87	3,300
12/5/2007	+2.00 / +1.85%	110.00	110.00	105.50	110.00	110.00	39.96	6,800
12/4/2007	+1.00 / +0.93%	107.00	110.00	107.00	108.00	108.00	39.24	5,000
12/3/2007	+3.00 / +2.88%	105.00	110.00	104.00	107.00	107.00	38.87	7,700
11/30/2007	+1.00 / +0.97%	101.20	104.00	100.00	104.00	104.00	37.78	1,700
11/29/2007	-1.60 / -1.53%	105.00	105.00	102.00	103.00	103.00	37.42	3,500
11/28/2007	+0.60 / +0.58%	104.60	104.60	104.60	104.60	104.60	38.00	500
11/27/2007	+4.00 / +4.00%	104.80	105.00	104.00	104.00	104.00	37.78	8,500
11/26/2007	-2.00 / -1.96%	105.00	105.00	100.00	100.00	100.00	36.33	1,600
11/23/2007	+3.50 / +3.55%	96.60	102.00	96.10	102.00	102.00	37.06	800
11/22/2007	-0.50 / -0.51%	100.00	104.00	98.50	98.50	98.50	35.78	3,400
11/21/2007	-3.10 / -3.04%	100.00	100.00	98.20	99.00	99.00	35.97	2,800
11/20/2007	-1.10 / -1.07%	105.00	105.00	102.00	102.10	102.10	37.09	3,600
11/19/2007	-1.80 / -1.71%	103.20	104.00	102.00	103.20	103.20	37.49	5,500
11/16/2007	+5.00 / +5.00%	99.00	105.00	99.00	105.00	105.00	38.15	3,500
11/15/2007	-5.20 / -4.94%	105.00	105.00	100.00	100.00	100.00	36.33	5,000
11/14/2007	+9.80 / +10.27%	92.00	105.20	92.00	105.20	105.20	38.22	1,700
11/13/2007	-8.70 / -8.36%	97.00	97.00	95.40	95.40	95.40	34.66	5,000
11/12/2007	-11.90 / -10.26%	110.00	111.90	104.10	104.10	104.10	37.82	5,400
11/9/2007	-1.00 / -0.85%	116.00	116.00	109.00	116.00	116.00	42.14	3,000
11/8/2007	-2.00 / -1.68%	123.00	126.50	115.00	117.00	117.00	42.51	4,500
11/7/2007	+2.00 / +1.71%	119.00	123.50	119.00	119.00	119.00	43.23	8,900
11/6/2007	+2.00 / +1.74%	110.00	117.00	104.00	117.00	117.00	42.51	19,200
11/5/2007	-7.00 / -5.74%	120.00	120.00	110.00	115.00	115.00	41.78	9,900
11/2/2007	-2.90 / -2.32%	135.00	135.00	118.00	122.00	122.00	44.32	8,900
11/1/2007	+12.90 / +11.52%	102.50	125.00	102.50	124.90	124.90	45.38	10,300
10/31/2007	-10.40 / -8.50%	113.00	119.00	111.00	112.00	112.00	40.69	16,100
10/30/2007	-5.60 / -4.38%	130.00	130.00	122.40	122.40	122.40	44.47	15,500
10/29/2007	-2.00 / -1.54%	152.40	152.40	125.00	128.00	128.00	46.50	12,000

<<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	677,000	21.80	-0.46%
DAS	0	5.10	0.00%
GGG	0	4.60	0.00%
HAX	1,818,000	15.25	-0.33%
HTL	300	28.75	-0.17%
SVC	200	20.50	-2.38%
TMT	12,800	11.75	-1.26%
VMA	0	2.80	0.00%