Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/25/2009	+0.60 / +5.45%	11.40	11.60	11.10	11.60	11.60	7.70	21,500
5/22/2009	-0.70 / -5.98%	11.10	11.10	10.80	11.00	11.00	7.30	62,300
5/21/2009	+0.40 / +3.54%	11.00	11.70	11.00	11.70	11.70	7.77	54,700
5/20/2009	+1.00 / +9.71%	10.60	11.30	10.60	11.30	11.30	7.50	144,000
5/19/2009	+0.40 / +4.04%	10.60	10.80	10.30	10.30	10.30	6.84	69,600
5/18/2009	-0.40 / -3.88%	10.30	10.40	9.70	9.90	9.90	6.57	50,300
5/15/2009	+0.30 / +3.00%	10.30	10.30	10.20	10.30	10.30	6.84	40,400
5/14/2009	-0.40 / -3.85%	9.60	10.40	9.60	10.00	10.00	6.64	113,100
5/13/2009	+0.50 / +5.05%	10.40	10.40	10.00	10.40	10.40	6.91	116,000
5/12/2009	+0.60 / +6.45%	9.80	9.90	9.30	9.90	9.90	6.57	79,900
5/11/2009	+0.60 / +6.90%	9.30	9.30	9.30	9.30	9.30	6.18	17,500
5/8/2009	+0.40 / +4.82%	8.70	8.70	8.50	8.70	8.70	5.78	100,300
5/7/2009	+0.50 / +6.41%	8.00	8.30	8.00	8.30	8.30	5.51	78,800
5/6/2009	-0.40 / -4.88%	7.90	8.00	7.70	7.80	7.80	5.18	34,100
5/5/2009	+0.50 / +6.49%	8.20	8.20	7.80	8.20	8.20	5.44	46,000
5/4/2009	+0.50 / +6.94%	7.70	7.70	7.70	7.70	7.70	5.11	4,400
4/29/2009	-0.10 / -1.37%	7.20	7.20	7.10	7.20	7.20	4.78	13,100
4/28/2009	-0.30 / -3.95%	7.20	7.30	7.10	7.30	7.30	4.85	15,700
4/27/2009	+0.10 / +1.33%	7.40	7.80	7.40	7.60	7.60	5.05	900
4/24/2009	-0.20 / -2.60%	7.40	7.60	7.40	7.50	7.50	4.98	21,000
4/23/2009	0.00 / 0.00%	7.90	8.00	7.70	7.70	7.70	5.11	8,700
4/22/2009	+0.30 / +4.05%	7.20	7.70	7.20	7.70	7.70	5.11	31,900
4/21/2009	-0.30 / -3.90%	7.20	7.50	7.20	7.40	7.40	4.91	36,000
4/20/2009	-0.40 / -4.94%	7.80	7.80	7.70	7.70	7.70	5.11	29,400
4/17/2009	-0.70 / -7.95%	9.00	9.00	8.00	8.10	8.10	5.38	87,100
4/16/2009	+0.60 / +7.32%	8.60	8.80	8.40	8.80	8.80	5.84	38,500
4/15/2009	-0.50 / -5.75%	8.60	8.70	8.10	8.20	8.20	5.44	56,000
4/14/2009	+0.40 / +4.82%	8.80	8.80	8.50	8.70	8.70	5.78	85,000
4/13/2009	+0.50 / +6.41%	8.30	8.30	8.30	8.30	8.30	5.51	12,900
4/10/2009	+0.50 / +6.85%	7.40	7.80	7.40	7.80	7.80	5.18	65,100

<<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%