Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/17/2009	+0.40 / +6.35%	6.50	6.70	6.50	6.70	6.70	4.45	19,000
3/16/2009	0.00 / 0.00%	6.30	6.40	6.10	6.30	6.30	4.18	55,100
3/13/2009	-0.10 / -1.56%	6.40	6.60	6.30	6.30	6.30	4.18	64,500
3/12/2009	+0.40 / +6.67%	6.40	6.40	5.80	6.40	6.40	4.25	143,200
3/11/2009	+0.30 / +5.26%	6.00	6.00	6.00	6.00	6.00	3.98	61,300
3/10/2009	+0.30 / +5.56%	5.50	5.70	5.50	5.70	5.70	3.78	69,600
3/9/2009	+0.30 / +5.88%	5.30	5.40	5.30	5.40	5.40	3.59	15,000
3/6/2009	-0.10 / -1.92%	5.10	5.20	5.00	5.10	5.10	3.39	10,300
3/5/2009	+0.30 / +6.12%	5.10	5.20	5.10	5.20	5.20	3.45	16,100
3/4/2009	0.00 / 0.00%	5.00	5.00	4.90	4.90	4.90	3.25	2,900
3/3/2009	-0.10 / -2.00%	5.00	5.00	4.90	4.90	4.90	3.25	9,100
3/2/2009	-0.20 / -3.85%	5.10	5.10	5.00	5.00	5.00	3.32	5,100
2/27/2009	+0.20 / +4.00%	5.00	5.20	4.90	5.20	5.20	3.45	34,600
2/26/2009	+0.20 / +4.17%	4.90	5.00	4.80	5.00	5.00	3.32	11,700
2/25/2009	+0.30 / +6.67%	4.70	4.80	4.50	4.80	4.80	3.19	18,800
2/24/2009	-0.20 / -4.26%	4.50	4.70	4.50	4.50	4.50	2.99	12,600
2/23/2009	-0.30 / -6.00%	4.80	5.00	4.70	4.70	4.70	3.12	23,500
2/20/2009	0.00 / 0.00%	5.00	5.00	4.90	5.00	5.00	3.32	7,900
2/19/2009	-0.10 / -1.96%	4.90	5.30	4.90	5.00	5.00	3.32	34,500
2/18/2009	-0.20 / -3.77%	5.30	5.30	5.10	5.10	5.10	3.39	20,000
2/17/2009	-0.30 / -5.36%	5.70	5.70	5.30	5.30	5.30	3.52	18,300
2/16/2009	-0.30 / -5.08%	5.40	5.70	5.40	5.60	5.60	3.72	23,200
2/13/2009	-0.30 / -4.84%	5.80	6.00	5.80	5.90	5.90	3.92	82,100
2/12/2009	-0.40 / -6.06%	6.20	6.20	6.20	6.20	6.20	4.12	2,300
2/11/2009	-0.40 / -5.71%	6.60	6.60	6.60	6.60	6.60	4.38	3,800
2/10/2009	-0.40 / -5.41%	7.00	7.00	7.00	7.00	7.00	4.65	4,800
2/9/2009	-0.60 / -7.50%	7.70	7.70	7.40	7.40	7.40	4.91	82,900
2/6/2009	+0.30 / +3.90%	7.90	8.00	7.80	8.00	8.00	5.31	5,900
2/5/2009	-0.60 / -7.23%	8.50	8.50	7.70	7.70	7.70	5.11	20,600
2/4/2009	+0.10 / +1.22%	8.10	8.50	8.00	8.30	8.30	5.51	7,000

<<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	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%