Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/28/2007	+2.50 / +4.85%	54.00	56.60	54.00	54.00	54.00	21.66	700
2/27/2007	+3.90 / +8.19%	51.50	51.50	51.50	51.50	51.50	20.66	1,000
2/26/2007	+4.30 / +9.93%	46.00	47.60	46.00	47.60	47.60	19.10	2,300
2/15/2007	+3.30 / +8.25%	43.30	43.30	43.30	43.30	43.30	17.37	100
2/14/2007	-1.00 / -2.44%	38.00	40.00	38.00	40.00	40.00	16.05	1,400
2/13/2007	-0.50 / -1.20%	37.90	41.00	37.40	41.00	41.00	16.45	1,500
2/12/2007	0.00 / 0.00%	41.50	41.50	41.50	41.50	41.50	16.65	0
2/9/2007	-0.50 / -1.19%	41.50	41.50	41.50	41.50	41.50	16.65	200
2/8/2007	-0.60 / -1.41%	42.00	42.00	42.00	42.00	42.00	16.85	400
2/7/2007	+0.10 / +0.24%	42.60	42.60	42.60	42.60	42.60	17.09	0
2/6/2007	-0.50 / -1.16%	42.60	43.00	42.50	42.50	42.50	17.05	2,300
2/5/2007	0.00 / 0.00%	42.50	43.50	42.50	43.00	43.00	17.25	7,400
2/2/2007	+0.50 / +1.18%	42.50	43.00	42.50	43.00	43.00	17.01	3,100
2/1/2007	0.00 / 0.00%	42.50	42.50	42.50	42.50	42.50	16.81	3,200
1/31/2007	-0.50 / -1.16%	42.50	42.50	42.50	42.50	42.50	16.81	500
1/30/2007	+0.50 / +1.18%	42.80	43.00	42.80	43.00	43.00	17.01	3,700
1/29/2007	-1.50 / -3.41%	42.80	43.30	42.00	42.50	42.50	16.81	2,800
1/26/2007	+1.00 / +2.33%	43.30	44.00	40.00	44.00	44.00	17.41	1,300
1/25/2007	+3.00 / +7.50%	43.00	44.00	43.00	43.00	43.00	17.01	400
1/24/2007	+2.00 / +5.26%	40.00	40.00	40.00	40.00	40.00	15.82	1,000
1/23/2007	+2.20 / +6.15%	37.50	38.00	37.50	38.00	38.00	15.03	1,600
1/22/2007	+3.20 / +9.82%	34.00	35.80	34.00	35.80	35.80	14.16	2,800
1/19/2007	0.00 / 0.00%	32.60	32.60	32.60	32.60	32.60	12.90	0
1/18/2007	+2.90 / +9.76%	32.60	32.60	32.60	32.60	32.60	12.90	600
1/17/2007	+1.10 / +3.85%	29.70	29.70	29.70	29.70	29.70	11.75	200
1/16/2007	+2.60 / +10.00%	26.00	28.60	25.00	28.60	28.60	11.31	3,200
1/15/2007	-1.30 / -4.76%	26.00	26.00	26.00	26.00	26.00	10.28	100
1/12/2007	-3.00 / -9.90%	27.60	29.00	27.30	27.30	27.30	10.80	600
1/11/2007	-3.00 / -9.01%	30.30	30.30	30.30	30.30	30.30	11.99	500
1/10/2007	-3.70 / -10.00%	33.60	35.00	33.30	33.30	33.30	13.17	1,500

<<Previous 21 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%