Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/30/2023	0.00 / 0.00%	7.80	7.80	7.30	7.80	7.42	7.80	1,300
8/29/2023	+0.30 / +4.00%	7.80	7.80	7.00	7.80	7.37	7.80	3,400
8/28/2023	+0.60 / +8.70%	6.90	7.50	6.90	7.50	7.42	7.50	2,800
8/25/2023	-0.10 / -1.43%	6.50	6.90	6.50	6.90	6.77	6.90	300
8/24/2023	0.00 / 0.00%	7.00	7.00	7.00	7.00	7.00	7.00	700
8/23/2023	0.00 / 0.00%	7.00	7.00	7.00	7.00	7.00	7.00	0
8/22/2023	0.00 / 0.00%	7.00	7.00	7.00	7.00	7.00	7.00	0
8/21/2023	0.00 / 0.00%	7.00	7.00	7.00	7.00	7.00	7.00	1,200
8/18/2023	-0.50 / -6.67%	7.50	7.50	7.00	7.00	7.17	7.00	1,500
8/17/2023	-0.50 / -6.25%	8.00	8.00	7.40	7.50	7.51	7.50	7,400
8/16/2023	+0.10 / +1.27%	7.50	8.00	7.50	8.00	7.62	8.00	500
8/15/2023	0.00 / 0.00%	7.50	7.90	7.50	7.90	7.75	7.90	3,000
8/14/2023	-0.20 / -2.47%	8.00	8.00	7.50	7.90	7.79	7.90	1,400
8/11/2023	0.00 / 0.00%	8.10	8.10	8.10	8.10	8.10	8.10	400
8/10/2023	0.00 / 0.00%	8.10	8.10	8.10	8.10	8.10	8.10	5,000
8/9/2023	-0.30 / -3.57%	8.40	8.70	8.10	8.10	8.39	8.10	4,200
8/8/2023	-0.10 / -1.18%	8.40	8.50	8.40	8.40	8.41	8.40	1,900
8/7/2023	-0.20 / -2.30%	8.70	8.70	8.30	8.50	8.45	8.50	3,100
8/4/2023	-0.10 / -1.14%	8.80	8.80	8.50	8.70	8.67	8.70	3,400
8/3/2023	-0.80 / -8.33%	9.10	9.80	8.80	8.80	9.04	8.80	9,700
8/2/2023	+0.80 / +9.09%	9.60	9.60	9.60	9.60	9.60	9.60	21,100
8/1/2023	+0.80 / +10.00%	8.10	8.80	8.10	8.80	8.74	8.80	10,900
7/31/2023	+0.70 / +9.59%	8.00	8.00	8.00	8.00	8.00	8.00	36,700
7/28/2023	+0.60 / +8.96%	7.30	7.30	7.30	7.30	7.30	7.30	9,400
7/27/2023	+0.60 / +9.84%	5.90	6.70	5.60	6.70	6.20	6.70	10,100
7/26/2023	-0.30 / -4.69%	6.10	6.40	6.10	6.10	6.15	6.10	600
7/25/2023	+0.20 / +3.23%	6.40	6.40	6.40	6.40	6.40	6.40	100
7/24/2023	0.00 / 0.00%	6.20	6.20	6.20	6.20	6.20	6.20	3,100
7/21/2023	-0.30 / -4.62%	6.40	6.40	6.00	6.20	6.20	6.20	5,100
7/20/2023	-0.40 / -5.80%	6.90	6.90	6.50	6.50	6.55	6.50	1,400

<<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	91,800	23.10	1.09%
DAS	0	6.30	0.00%
GGG	3,500	3.60	-5.26%
HAX	188,300	15.90	-0.63%
HTL	90,800	31.25	6.47%
SVC	0	24.75	0.00%
TMT	3,000	7.00	0.72%
VMA	0	3.60	0.00%