Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/7/2007	+5.00 / +9.80%	51.00	56.00	51.00	56.00	56.00	19.97	7,300
3/6/2007	0.00 / 0.00%	51.00	51.00	51.00	51.00	51.00	18.19	1,400
3/5/2007	-4.90 / -8.77%	55.30	61.40	51.00	51.00	51.00	18.19	2,400
3/2/2007	0.00 / 0.00%	55.90	55.90	55.90	55.90	55.90	19.93	0
3/1/2007	+1.90 / +3.52%	55.90	55.90	55.90	55.90	55.90	19.93	0
2/28/2007	+2.50 / +4.85%	54.00	56.60	54.00	54.00	54.00	19.26	700
2/27/2007	+3.90 / +8.19%	51.50	51.50	51.50	51.50	51.50	18.37	1,000
2/26/2007	+4.30 / +9.93%	46.00	47.60	46.00	47.60	47.60	16.97	2,300
2/15/2007	+3.30 / +8.25%	43.30	43.30	43.30	43.30	43.30	15.44	100
2/14/2007	-1.00 / -2.44%	38.00	40.00	38.00	40.00	40.00	14.26	1,400
2/13/2007	-0.50 / -1.20%	37.90	41.00	37.40	41.00	41.00	14.62	1,500
2/12/2007	0.00 / 0.00%	41.50	41.50	41.50	41.50	41.50	14.80	0
2/9/2007	-0.50 / -1.19%	41.50	41.50	41.50	41.50	41.50	14.80	200
2/8/2007	-0.60 / -1.41%	42.00	42.00	42.00	42.00	42.00	14.98	400
2/7/2007	+0.10 / +0.24%	42.60	42.60	42.60	42.60	42.60	15.19	0
2/6/2007	-0.50 / -1.16%	42.60	43.00	42.50	42.50	42.50	15.16	2,300
2/5/2007	0.00 / 0.00%	42.50	43.50	42.50	43.00	43.00	15.33	7,400
2/2/2007	+0.50 / +1.18%	42.50	43.00	42.50	43.00	43.00	15.12	3,100
2/1/2007	0.00 / 0.00%	42.50	42.50	42.50	42.50	42.50	14.94	3,200
1/31/2007	-0.50 / -1.16%	42.50	42.50	42.50	42.50	42.50	14.94	500
1/30/2007	+0.50 / +1.18%	42.80	43.00	42.80	43.00	43.00	15.12	3,700
1/29/2007	-1.50 / -3.41%	42.80	43.30	42.00	42.50	42.50	14.94	2,800
1/26/2007	+1.00 / +2.33%	43.30	44.00	40.00	44.00	44.00	15.47	1,300
1/25/2007	+3.00 / +7.50%	43.00	44.00	43.00	43.00	43.00	15.12	400
1/24/2007	+2.00 / +5.26%	40.00	40.00	40.00	40.00	40.00	14.06	1,000
1/23/2007	+2.20 / +6.15%	37.50	38.00	37.50	38.00	38.00	13.36	1,600
1/22/2007	+3.20 / +9.82%	34.00	35.80	34.00	35.80	35.80	12.59	2,800
1/19/2007	0.00 / 0.00%	32.60	32.60	32.60	32.60	32.60	11.46	0
1/18/2007	+2.90 / +9.76%	32.60	32.60	32.60	32.60	32.60	11.46	600
1/17/2007	+1.10 / +3.85%	29.70	29.70	29.70	29.70	29.70	10.44	200

<<Previous 26 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	551,000	22.35	1.13%
DAS	0	5.10	0.00%
GGG	176,700	5.20	13.04%
HAX	2,292,000	15.05	-1.95%
HTL	0	28.05	0.00%
SVC	300	20.00	-4.76%
TMT	4,000	11.85	3.04%
VMA	0	2.80	0.00%