Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/31/2007	+0.20 / +0.49%	41.00	41.00	41.00	41.00	41.00	14.62	200
7/30/2007	-1.20 / -2.86%	40.90	41.10	40.60	40.80	40.80	14.55	1,100
7/27/2007	-3.00 / -6.67%	42.00	42.10	42.00	42.00	42.00	14.98	1,500
7/26/2007	+0.20 / +0.45%	44.00	49.00	42.00	45.00	45.00	16.05	2,400
7/25/2007	+4.00 / +9.80%	44.00	44.80	44.00	44.80	44.80	15.98	8,600
7/24/2007	0.00 / 0.00%	40.80	40.80	40.80	40.80	40.80	14.55	0
7/23/2007	+0.30 / +0.74%	40.80	40.80	40.80	40.80	40.80	14.55	0
7/20/2007	+0.40 / +1.00%	40.50	42.00	40.50	40.50	40.50	14.44	600
7/19/2007	0.00 / 0.00%	40.10	40.10	40.10	40.10	40.10	14.30	0
7/18/2007	-2.20 / -5.20%	40.10	40.20	40.10	40.10	40.10	14.30	1,100
7/17/2007	+0.30 / +0.71%	42.30	42.30	42.30	42.30	42.30	15.08	0
7/16/2007	-0.90 / -2.10%	42.30	43.00	42.00	42.00	42.00	14.98	1,200
7/13/2007	0.00 / 0.00%	42.90	42.90	42.90	42.90	42.90	15.30	0
7/12/2007	+0.60 / +1.42%	42.90	42.90	42.90	42.90	42.90	15.30	0
7/11/2007	-0.20 / -0.47%	42.90	47.30	42.30	42.30	42.30	15.08	1,000
7/10/2007	+0.50 / +1.19%	42.50	44.50	42.50	42.50	42.50	15.16	500
7/9/2007	-2.00 / -4.55%	42.00	42.10	42.00	42.00	42.00	14.98	1,300
7/6/2007	-3.00 / -6.38%	44.10	47.00	44.00	44.00	44.00	15.69	5,100
7/5/2007	+3.90 / +9.05%	47.00	47.00	47.00	47.00	47.00	16.76	100
7/4/2007	0.00 / 0.00%	43.10	43.10	43.10	43.10	43.10	15.37	500
7/3/2007	-4.70 / -9.83%	43.10	43.10	43.10	43.10	43.10	15.37	500
7/2/2007	-5.30 / -9.98%	47.80	47.80	47.80	47.80	47.80	17.05	700
6/29/2007	+4.10 / +8.37%	53.10	53.10	53.10	53.10	53.10	18.94	0
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

<<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	936,900	22.25	1.37%
DAS	0	5.10	0.00%
GGG	0	4.90	0.00%
HAX	5,675,100	16.15	-0.62%
HTL	3,400	28.05	0.18%
SVC	900	21.00	0.00%
TMT	84,600	13.95	1.45%
VMA	0	2.80	0.00%