Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/3/2018	0.00 / 0.00%	4.60	5.10	4.60	5.10	4.82	4.59	341
1/2/2018	+0.30 / +6.25%	5.10	5.10	5.10	5.10	5.10	4.59	100
12/29/2017	0.00 / 0.00%	4.80	4.80	4.80	4.80	4.80	4.32	0
12/28/2017	0.00 / 0.00%	4.80	4.80	4.80	4.80	4.80	4.32	0
12/27/2017	-0.30 / -5.88%	4.80	4.80	4.80	4.80	4.80	4.32	1,800
12/26/2017	0.00 / 0.00%	4.60	5.10	4.60	5.10	4.85	4.59	200
12/25/2017	+0.20 / +4.08%	5.10	5.10	5.10	5.10	5.10	4.59	100
12/22/2017	0.00 / 0.00%	4.90	4.90	4.90	4.90	4.90	4.41	0
12/21/2017	+0.30 / +6.52%	4.60	4.90	4.60	4.90	4.63	4.41	1,150
12/20/2017	-0.40 / -8.00%	4.60	4.60	4.60	4.60	4.60	4.14	100
12/19/2017	-0.20 / -3.85%	4.70	5.00	4.70	5.00	4.98	4.50	8,141
12/18/2017	0.00 / 0.00%	5.20	5.30	5.20	5.20	5.20	4.68	46,400
12/15/2017	0.00 / 0.00%	5.40	5.40	5.20	5.20	5.26	4.68	50,510
12/14/2017	0.00 / 0.00%	5.20	5.20	5.20	5.20	5.20	4.68	34,900
12/13/2017	+0.20 / +4.00%	5.10	5.20	5.10	5.20	5.13	4.68	18,200
12/12/2017	-0.20 / -3.85%	5.10	5.10	5.00	5.00	5.05	4.50	14,065
12/11/2017	-0.10 / -1.89%	5.20	5.20	5.10	5.20	5.18	4.68	21,700
12/8/2017	+0.10 / +1.92%	5.50	5.50	5.30	5.30	5.31	4.77	3,300
12/7/2017	+0.10 / +1.96%	5.50	5.50	5.10	5.20	5.25	4.68	8,900
12/6/2017	+0.30 / +6.25%	4.90	5.20	4.80	5.10	5.06	4.59	21,000
12/5/2017	+0.20 / +4.35%	4.80	4.80	4.70	4.80	4.76	4.32	8,800
12/4/2017	0.00 / 0.00%	4.60	4.80	4.50	4.60	4.60	4.14	23,900
12/1/2017	0.00 / 0.00%	4.50	4.60	4.50	4.60	4.59	4.14	6,835
11/30/2017	0.00 / 0.00%	4.60	4.60	4.60	4.60	4.60	4.14	0
11/29/2017	0.00 / 0.00%	4.40	4.60	4.40	4.60	4.40	4.14	9,000
11/28/2017	+0.10 / +2.22%	4.50	4.60	4.40	4.60	4.44	4.14	13,200
11/27/2017	+0.10 / +2.27%	4.40	4.50	4.40	4.50	4.41	4.05	8,600
11/24/2017	-0.10 / -2.22%	4.30	4.40	4.30	4.40	4.33	3.96	3,020
11/23/2017	+0.30 / +7.14%	4.30	4.50	4.20	4.50	4.28	4.05	35,920
11/22/2017	-0.30 / -6.67%	4.40	4.40	4.20	4.20	4.23	3.78	15,400

<<Previous 30 days Next 30 days>>

CMS News

23/10	CMS: Financial Statement Quarter 3/2020
22/10	CMS: Financial Statement Quarter 3/2020 (holding company)
19/10	CMS: Change in personnel
16/09	CMS: Notice of record date for a ballot
21/08	CMS: Stock ineligible for margin trading