Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/27/2007	-1.00 / -2.44%	41.10	41.10	40.00	40.00	40.00	14.26	2,700
8/24/2007	-0.20 / -0.49%	41.20	41.20	40.50	41.00	41.00	14.62	2,600
8/23/2007	0.00 / 0.00%	41.20	41.20	41.20	41.20	41.20	14.69	2,000
8/22/2007	0.00 / 0.00%	41.20	41.20	41.20	41.20	41.20	14.69	2,000
8/21/2007	0.00 / 0.00%	41.10	41.20	41.10	41.20	41.20	14.69	2,000
8/20/2007	0.00 / 0.00%	41.20	41.20	41.20	41.20	41.20	14.69	2,000
8/17/2007	+0.10 / +0.24%	41.10	41.50	41.10	41.20	41.20	14.69	4,200
8/16/2007	+0.10 / +0.24%	41.10	41.10	41.10	41.10	41.10	14.66	4,000
8/15/2007	0.00 / 0.00%	42.50	42.50	41.00	41.00	41.00	14.62	1,400
8/14/2007	-1.00 / -2.38%	41.00	41.00	41.00	41.00	41.00	14.62	1,000
8/13/2007	-0.50 / -1.18%	43.00	44.00	41.00	42.00	42.00	14.98	5,700
8/10/2007	0.00 / 0.00%	43.00	43.00	42.50	42.50	42.50	15.16	1,800
8/9/2007	+0.80 / +1.92%	42.50	42.50	42.50	42.50	42.50	15.16	300
8/8/2007	+0.70 / +1.71%	41.70	41.70	41.70	41.70	41.70	14.87	0
8/7/2007	-0.90 / -2.15%	41.50	42.00	41.00	41.00	41.00	14.62	3,500
8/6/2007	0.00 / 0.00%	41.90	41.90	41.90	41.90	41.90	14.94	0
8/3/2007	-0.20 / -0.48%	41.90	41.90	41.90	41.90	41.90	14.94	0
8/2/2007	+1.10 / +2.68%	42.00	42.50	41.50	42.10	42.10	15.01	1,700
8/1/2007	0.00 / 0.00%	41.00	41.00	41.00	41.00	41.00	14.62	0
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

<<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	555,500	22.30	2.29%
DAS	0	5.10	0.00%
GGG	0	4.60	0.00%
HAX	2,157,400	15.35	0.66%
HTL	4,000	28.70	-0.17%
SVC	20,900	20.10	-1.95%
TMT	21,000	11.60	-1.28%
VMA	0	2.80	0.00%