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	14.61	0
5/14/2008	0.00 / 0.00%	22.00	22.00	22.00	22.00	22.00	14.61	0
5/13/2008	-0.60 / -2.65%	22.00	22.00	22.00	22.00	22.00	14.61	100
5/12/2008	0.00 / 0.00%	22.60	22.60	22.60	22.60	22.60	15.01	0
5/9/2008	-0.60 / -2.59%	22.60	22.60	22.60	22.60	22.60	15.01	5,000
5/8/2008	0.00 / 0.00%	23.20	23.20	23.20	23.20	23.20	15.40	0
5/7/2008	-0.70 / -2.93%	23.20	23.20	23.20	23.20	23.20	15.40	100
5/6/2008	-0.70 / -2.85%	23.90	23.90	23.90	23.90	23.90	15.87	200
5/5/2008	-0.60 / -2.38%	24.60	24.60	24.60	24.60	24.60	16.33	7,300
4/29/2008	-0.70 / -2.70%	25.20	26.60	25.20	25.20	25.20	16.73	8,600
4/28/2008	-0.80 / -3.00%	25.90	25.90	25.90	25.90	25.90	17.20	39,700
4/25/2008	-0.80 / -2.91%	26.70	26.70	26.70	26.70	26.70	17.73	10,900
4/24/2008	-1.20 / -4.18%	27.50	27.80	27.50	27.50	27.50	18.26	16,300
4/23/2008	-0.80 / -2.71%	28.70	28.70	28.70	28.70	28.70	18.79	2,500
4/22/2008	-0.90 / -2.96%	29.50	29.50	29.50	29.50	29.50	19.32	3,400
4/21/2008	-0.80 / -2.56%	30.40	30.50	30.40	30.40	30.40	19.90	6,500
4/18/2008	-1.80 / -5.45%	32.50	32.50	31.20	31.20	31.20	20.43	7,000
4/17/2008	+0.90 / +2.80%	31.20	33.00	31.20	33.00	33.00	21.61	47,600
4/16/2008	-0.90 / -2.73%	32.10	32.10	32.10	32.10	32.10	21.02	3,000
4/11/2008	-0.90 / -2.65%	33.00	33.00	33.00	33.00	33.00	21.61	700
4/10/2008	-0.80 / -2.31%	34.00	34.00	33.90	33.90	33.90	22.20	1,100
4/9/2008	-0.80 / -2.25%	36.40	36.40	34.70	34.70	34.70	22.72	41,100
4/8/2008	+0.10 / +0.28%	36.40	36.40	34.40	35.50	35.50	23.24	49,100
4/7/2008	+1.00 / +2.91%	35.40	35.40	35.40	35.40	35.40	23.18	500
4/4/2008	+0.60 / +1.78%	34.40	34.40	34.40	34.40	34.40	22.52	200
4/3/2008	+0.60 / +1.81%	33.80	33.80	33.80	33.80	33.80	22.13	2,400
4/2/2008	+0.60 / +1.84%	33.20	33.20	33.20	33.20	33.20	21.74	100
4/1/2008	+0.60 / +1.88%	32.60	32.60	32.60	32.60	32.60	21.34	2,500
3/31/2008	+0.60 / +1.91%	32.00	32.00	32.00	32.00	32.00	20.95	100
3/28/2008	+0.60 / +1.95%	31.40	31.40	31.40	31.40	31.40	20.56	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	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%