Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
7/19/2023	-0.70 / -9.21%	8.20	8.20	6.90	6.90	7.02	6.90	9,200
7/18/2023	+0.10 / +1.33%	7.00	7.90	7.00	7.60	7.22	7.60	4,400
7/17/2023	+0.60 / +8.70%	6.40	7.50	6.40	7.50	7.17	7.50	6,000
7/14/2023	+0.10 / +1.47%	6.50	7.30	6.20	6.90	6.96	6.90	11,300
7/13/2023	-0.40 / -5.56%	7.20	7.60	6.60	6.80	7.36	6.80	9,900
7/12/2023	+0.60 / +9.09%	6.40	7.20	6.40	7.20	7.12	7.20	9,000
7/11/2023	+0.60 / +10.00%	6.60	6.60	6.00	6.60	6.56	6.60	6,400
7/10/2023	+0.50 / +9.09%	5.80	6.00	5.50	6.00	5.97	6.00	13,700
7/7/2023	+0.50 / +10.00%	5.40	5.50	5.30	5.50	5.49	5.50	46,400
7/6/2023	-0.20 / -3.85%	5.00	5.00	5.00	5.00	5.00	5.00	200
7/5/2023	-0.30 / -5.45%	5.20	5.20	5.20	5.20	5.20	5.20	300
7/4/2023	+0.40 / +7.84%	5.00	5.50	5.00	5.50	5.17	5.50	300
7/3/2023	+0.10 / +2.00%	5.00	5.10	5.00	5.10	5.03	5.10	400
6/30/2023	-0.40 / -7.41%	5.30	5.30	5.00	5.00	5.05	5.00	1,200
6/29/2023	-0.10 / -1.82%	5.40	5.40	5.40	5.40	5.40	5.40	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	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%