Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/22/2022	-0.30 / -3.03%	10.00	10.00	9.50	9.60	9.86	9.60	36,500
4/21/2022	-1.10 / -10.00%	11.00	11.00	9.90	9.90	9.91	9.90	27,000
4/20/2022	-0.30 / -2.65%	11.30	11.40	11.00	11.00	11.14	11.00	4,600
4/19/2022	-1.10 / -8.87%	12.40	12.40	11.30	11.30	11.65	11.30	21,900
4/18/2022	-0.30 / -2.36%	12.70	13.50	12.00	12.40	12.39	12.40	35,100
4/15/2022	-0.20 / -1.55%	12.80	12.80	11.80	12.70	12.11	12.70	79,000
4/14/2022	-0.10 / -0.77%	13.10	13.10	12.90	12.90	13.00	12.90	23,300
4/13/2022	0.00 / 0.00%	13.10	13.10	12.60	13.00	12.99	13.00	14,500
4/12/2022	+0.90 / +7.44%	13.30	13.30	12.70	13.00	13.18	13.00	65,400
4/8/2022	-0.30 / -2.42%	12.00	12.40	12.00	12.10	12.35	12.10	7,200
4/7/2022	0.00 / 0.00%	12.60	12.60	12.00	12.40	12.33	12.40	4,300
4/6/2022	-0.20 / -1.59%	12.60	12.60	12.40	12.40	12.53	12.40	1,500
4/5/2022	-0.10 / -0.79%	12.70	12.70	11.50	12.60	12.13	12.60	7,000
4/4/2022	+0.10 / +0.79%	12.60	12.70	12.60	12.70	12.63	12.70	5,300
4/1/2022	0.00 / 0.00%	12.60	13.10	12.60	12.60	13.00	12.60	5,000
3/31/2022	0.00 / 0.00%	12.70	13.10	12.40	12.60	12.76	12.60	33,600
3/30/2022	-0.40 / -3.08%	11.80	13.50	11.80	12.60	12.58	12.60	3,100
3/29/2022	0.00 / 0.00%	13.00	13.90	13.00	13.00	13.03	13.00	9,900
3/28/2022	-0.70 / -5.11%	13.10	13.50	12.70	13.00	13.02	13.00	19,000
3/25/2022	-0.10 / -0.72%	13.50	13.70	13.30	13.70	13.37	13.70	5,600
3/24/2022	+0.10 / +0.73%	13.50	13.90	13.20	13.80	13.57	13.80	16,900
3/23/2022	+0.10 / +0.74%	14.80	14.80	13.60	13.70	13.85	13.70	10,900
3/22/2022	-0.30 / -2.16%	14.00	14.10	13.50	13.60	13.72	13.60	23,800
3/21/2022	+0.20 / +1.46%	13.60	14.50	13.50	13.90	13.90	13.90	43,900
3/18/2022	-0.10 / -0.72%	13.40	14.00	13.20	13.70	13.72	13.70	9,000
3/17/2022	-0.10 / -0.72%	13.90	14.00	13.20	13.80	13.71	13.80	10,500
3/16/2022	+0.10 / +0.72%	14.20	15.00	13.50	13.90	13.75	13.90	4,600
3/15/2022	+0.70 / +5.34%	13.30	14.40	13.10	13.80	13.92	13.80	18,300
3/14/2022	-0.50 / -3.68%	13.60	13.70	13.10	13.10	13.51	13.10	5,850
3/11/2022	+0.30 / +2.26%	13.10	14.00	13.10	13.60	13.62	13.60	24,600

<<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	318,500	32.00	-0.93%
DAS	0	6.30	0.00%
GGG	2,200	3.90	-4.88%
HAX	583,200	17.00	-0.58%
HTL	5,300	29.30	2.09%
SVC	100	25.00	-1.77%
TMT	22,200	7.46	-0.53%
VMA	0	3.60	0.00%