Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/26/2007	+1.00 / +1.43%	71.00	71.00	71.00	71.00	71.00	28.48	0
3/23/2007	-1.00 / -1.41%	71.00	73.00	70.00	70.00	70.00	28.08	600
3/22/2007	+1.00 / +1.43%	71.00	71.00	71.00	71.00	71.00	28.48	100
3/21/2007	+2.00 / +2.94%	70.00	70.00	70.00	70.00	70.00	28.08	200
3/20/2007	+1.00 / +1.49%	68.00	70.00	68.00	68.00	68.00	27.28	1,400
3/19/2007	-1.00 / -1.47%	67.00	69.00	67.00	67.00	67.00	26.88	4,600
3/16/2007	-1.00 / -1.45%	64.50	68.00	61.90	68.00	68.00	27.28	2,600
3/15/2007	-4.00 / -5.48%	68.70	69.00	68.40	69.00	69.00	27.68	400
3/14/2007	-1.00 / -1.35%	71.80	73.00	68.40	73.00	73.00	29.29	1,100
3/13/2007	+4.90 / +7.09%	74.00	76.00	74.00	74.00	74.00	29.69	18,200
3/12/2007	+6.20 / +9.86%	69.10	69.10	69.10	69.10	69.10	27.72	4,100
3/9/2007	+5.70 / +9.97%	62.90	62.90	62.90	62.90	62.90	25.24	2,900
3/8/2007	+1.20 / +2.14%	57.10	57.20	57.10	57.20	57.20	22.95	3,200
3/7/2007	+5.00 / +9.80%	51.00	56.00	51.00	56.00	56.00	22.47	7,300
3/6/2007	0.00 / 0.00%	51.00	51.00	51.00	51.00	51.00	20.46	1,400
3/5/2007	-4.90 / -8.77%	55.30	61.40	51.00	51.00	51.00	20.46	2,400
3/2/2007	0.00 / 0.00%	55.90	55.90	55.90	55.90	55.90	22.43	0
3/1/2007	+1.90 / +3.52%	55.90	55.90	55.90	55.90	55.90	22.43	0
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

<<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%