Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/15/2008	0.00 / 0.00%	22.00	22.00	22.00	22.00	22.00	12.98	0
5/14/2008	0.00 / 0.00%	22.00	22.00	22.00	22.00	22.00	12.98	0
5/13/2008	-0.60 / -2.65%	22.00	22.00	22.00	22.00	22.00	12.98	100
5/12/2008	0.00 / 0.00%	22.60	22.60	22.60	22.60	22.60	13.34	0
5/9/2008	-0.60 / -2.59%	22.60	22.60	22.60	22.60	22.60	13.34	5,000
5/8/2008	0.00 / 0.00%	23.20	23.20	23.20	23.20	23.20	13.69	0
5/7/2008	-0.70 / -2.93%	23.20	23.20	23.20	23.20	23.20	13.69	100
5/6/2008	-0.70 / -2.85%	23.90	23.90	23.90	23.90	23.90	14.11	200
5/5/2008	-0.60 / -2.38%	24.60	24.60	24.60	24.60	24.60	14.52	7,300
4/29/2008	-0.70 / -2.70%	25.20	26.60	25.20	25.20	25.20	14.87	8,600
4/28/2008	-0.80 / -3.00%	25.90	25.90	25.90	25.90	25.90	15.29	39,700
4/25/2008	-0.80 / -2.91%	26.70	26.70	26.70	26.70	26.70	15.76	10,900
4/24/2008	-1.20 / -4.18%	27.50	27.80	27.50	27.50	27.50	16.23	16,300
4/23/2008	-0.80 / -2.71%	28.70	28.70	28.70	28.70	28.70	16.70	2,500
4/22/2008	-0.90 / -2.96%	29.50	29.50	29.50	29.50	29.50	17.17	3,400
4/21/2008	-0.80 / -2.56%	30.40	30.50	30.40	30.40	30.40	17.69	6,500
4/18/2008	-1.80 / -5.45%	32.50	32.50	31.20	31.20	31.20	18.16	7,000
4/17/2008	+0.90 / +2.80%	31.20	33.00	31.20	33.00	33.00	19.21	47,600
4/16/2008	-0.90 / -2.73%	32.10	32.10	32.10	32.10	32.10	18.68	3,000
4/11/2008	-0.90 / -2.65%	33.00	33.00	33.00	33.00	33.00	19.21	700
4/10/2008	-0.80 / -2.31%	34.00	34.00	33.90	33.90	33.90	19.73	1,100
4/9/2008	-0.80 / -2.25%	36.40	36.40	34.70	34.70	34.70	20.20	41,100
4/8/2008	+0.10 / +0.28%	36.40	36.40	34.40	35.50	35.50	20.66	49,100
4/7/2008	+1.00 / +2.91%	35.40	35.40	35.40	35.40	35.40	20.60	500
4/4/2008	+0.60 / +1.78%	34.40	34.40	34.40	34.40	34.40	20.02	200
4/3/2008	+0.60 / +1.81%	33.80	33.80	33.80	33.80	33.80	19.67	2,400
4/2/2008	+0.60 / +1.84%	33.20	33.20	33.20	33.20	33.20	19.32	100
4/1/2008	+0.60 / +1.88%	32.60	32.60	32.60	32.60	32.60	18.97	2,500
3/31/2008	+0.60 / +1.91%	32.00	32.00	32.00	32.00	32.00	18.62	100
3/28/2008	+0.60 / +1.95%	31.40	31.40	31.40	31.40	31.40	18.27	100

<<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	531,600	21.90	-1.79%
DAS	0	5.10	0.00%
GGG	0	4.60	0.00%
HAX	1,595,700	15.30	0.66%
HTL	2,300	28.80	-0.52%
SVC	300	21.00	0.00%
TMT	3,100	11.90	2.15%
VMA	0	2.80	0.00%