Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/28/2007	0.00 / 0.00%	49.00	53.90	49.00	49.00	49.00	17.47	600
6/27/2007	+2.50 / +5.38%	49.00	49.00	49.00	49.00	49.00	17.47	100
6/26/2007	0.00 / 0.00%	46.50	46.50	46.50	46.50	46.50	16.58	200
6/25/2007	+1.70 / +3.79%	46.30	46.50	46.30	46.50	46.50	16.58	2,100
6/22/2007	0.00 / 0.00%	44.80	44.80	44.80	44.80	44.80	15.98	0
6/21/2007	-0.20 / -0.44%	44.80	44.80	44.80	44.80	44.80	15.98	200
6/20/2007	0.00 / 0.00%	45.00	46.50	45.00	45.00	45.00	16.05	400
6/19/2007	+0.20 / +0.45%	45.00	45.00	45.00	45.00	45.00	16.05	500
6/18/2007	+0.10 / +0.22%	44.70	44.80	44.70	44.80	44.80	15.98	1,000
6/15/2007	0.00 / 0.00%	44.70	44.70	44.70	44.70	44.70	15.94	0
6/14/2007	-1.30 / -2.83%	44.70	44.70	44.70	44.70	44.70	15.94	500
6/13/2007	0.00 / 0.00%	46.00	46.00	46.00	46.00	46.00	16.40	300
6/12/2007	+0.80 / +1.77%	46.00	46.00	46.00	46.00	46.00	16.40	2,300
6/11/2007	0.00 / 0.00%	45.20	45.20	45.20	45.20	45.20	16.12	0
6/8/2007	+0.20 / +0.44%	45.20	45.20	45.20	45.20	45.20	16.12	2,000
6/7/2007	0.00 / 0.00%	45.00	45.00	45.00	45.00	45.00	16.05	1,100
6/6/2007	-0.10 / -0.22%	45.20	45.20	45.00	45.00	45.00	16.05	600
6/5/2007	-1.50 / -3.22%	45.20	45.50	45.10	45.10	45.10	16.08	1,100
6/4/2007	+4.60 / +10.95%	46.50	46.60	46.20	46.60	46.60	16.62	500
6/1/2007	-4.10 / -8.89%	46.10	47.50	42.00	42.00	42.00	14.98	1,100
5/31/2007	-1.40 / -2.95%	46.10	46.10	46.10	46.10	46.10	16.44	0
5/30/2007	+2.40 / +5.32%	44.30	47.50	44.30	47.50	47.50	16.94	700
5/29/2007	+1.00 / +2.27%	44.10	45.10	44.10	45.10	45.10	16.08	1,500
5/28/2007	0.00 / 0.00%	44.10	44.10	44.10	44.10	44.10	15.73	0
5/25/2007	-1.20 / -2.65%	44.10	44.10	44.10	44.10	44.10	15.73	1,200
5/24/2007	-2.20 / -4.63%	45.00	48.00	42.50	45.30	45.30	16.15	200
5/23/2007	+3.30 / +7.47%	45.00	48.00	42.00	47.50	47.50	16.94	3,700
5/22/2007	-4.90 / -9.98%	45.00	46.00	44.20	44.20	44.20	15.76	2,000
5/21/2007	0.00 / 0.00%	49.10	49.10	49.10	49.10	49.10	17.51	0
5/18/2007	0.00 / 0.00%	49.10	49.10	49.10	49.10	49.10	17.51	0

<<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	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%