Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/10/2007	-0.30 / -0.71%	43.00	43.50	41.70	41.70	41.70	16.73	6,200
9/7/2007	-1.00 / -2.33%	42.00	42.00	42.00	42.00	42.00	16.85	600
9/6/2007	+0.50 / +1.18%	43.00	43.00	43.00	43.00	43.00	17.25	300
9/5/2007	-0.30 / -0.70%	42.50	42.50	42.50	42.50	42.50	17.05	2,900
9/4/2007	+0.80 / +1.90%	42.20	42.80	42.20	42.80	42.80	17.17	4,100
8/31/2007	0.00 / 0.00%	45.10	45.10	42.00	42.00	42.00	16.85	1,700
8/30/2007	+2.00 / +5.00%	42.00	42.00	42.00	42.00	42.00	16.85	200
8/29/2007	-1.50 / -3.61%	40.90	40.90	40.00	40.00	40.00	16.05	3,000
8/28/2007	+1.50 / +3.75%	40.10	41.50	40.10	41.50	41.50	16.65	1,200
8/27/2007	-1.00 / -2.44%	41.10	41.10	40.00	40.00	40.00	16.05	2,700
8/24/2007	-0.20 / -0.49%	41.20	41.20	40.50	41.00	41.00	16.45	2,600
8/23/2007	0.00 / 0.00%	41.20	41.20	41.20	41.20	41.20	16.53	2,000
8/22/2007	0.00 / 0.00%	41.20	41.20	41.20	41.20	41.20	16.53	2,000
8/21/2007	0.00 / 0.00%	41.10	41.20	41.10	41.20	41.20	16.53	2,000
8/20/2007	0.00 / 0.00%	41.20	41.20	41.20	41.20	41.20	16.53	2,000
8/17/2007	+0.10 / +0.24%	41.10	41.50	41.10	41.20	41.20	16.53	4,200
8/16/2007	+0.10 / +0.24%	41.10	41.10	41.10	41.10	41.10	16.49	4,000
8/15/2007	0.00 / 0.00%	42.50	42.50	41.00	41.00	41.00	16.45	1,400
8/14/2007	-1.00 / -2.38%	41.00	41.00	41.00	41.00	41.00	16.45	1,000
8/13/2007	-0.50 / -1.18%	43.00	44.00	41.00	42.00	42.00	16.85	5,700
8/10/2007	0.00 / 0.00%	43.00	43.00	42.50	42.50	42.50	17.05	1,800
8/9/2007	+0.80 / +1.92%	42.50	42.50	42.50	42.50	42.50	17.05	300
8/8/2007	+0.70 / +1.71%	41.70	41.70	41.70	41.70	41.70	16.73	0
8/7/2007	-0.90 / -2.15%	41.50	42.00	41.00	41.00	41.00	16.45	3,500
8/6/2007	0.00 / 0.00%	41.90	41.90	41.90	41.90	41.90	16.81	0
8/3/2007	-0.20 / -0.48%	41.90	41.90	41.90	41.90	41.90	16.81	0
8/2/2007	+1.10 / +2.68%	42.00	42.50	41.50	42.10	42.10	16.89	1,700
8/1/2007	0.00 / 0.00%	41.00	41.00	41.00	41.00	41.00	16.45	0
7/31/2007	+0.20 / +0.49%	41.00	41.00	41.00	41.00	41.00	16.45	200
7/30/2007	-1.20 / -2.86%	40.90	41.10	40.60	40.80	40.80	16.37	1,100

<<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%