Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/4/2017	0.00 / 0.00%	5.10	5.50	5.10	5.20	5.39	4.68	24,500
1/3/2017	+0.40 / +8.33%	4.90	5.20	4.90	5.20	5.14	4.68	82,200
12/30/2016	+0.20 / +4.35%	4.80	5.00	4.70	4.80	4.91	4.32	46,660
12/29/2016	+0.40 / +9.52%	4.50	4.60	4.50	4.60	4.55	4.14	13,200
12/28/2016	-0.40 / -8.70%	4.60	4.60	4.20	4.20	4.45	3.78	17,600
12/27/2016	0.00 / 0.00%	4.80	4.90	4.50	4.60	4.65	4.14	18,400
12/26/2016	0.00 / 0.00%	4.70	4.80	4.30	4.60	4.57	4.14	24,000
12/23/2016	0.00 / 0.00%	4.60	4.60	4.60	4.60	4.60	4.14	5,700
12/22/2016	0.00 / 0.00%	4.60	4.60	4.60	4.60	4.60	4.14	0
12/21/2016	+0.10 / +2.22%	4.50	4.60	4.50	4.60	4.51	4.14	12,900
12/20/2016	-0.10 / -2.17%	4.60	4.70	4.50	4.50	4.59	4.05	19,900
12/19/2016	0.00 / 0.00%	4.70	4.70	4.60	4.60	4.63	4.14	18,500
12/16/2016	-0.10 / -2.13%	4.60	4.60	4.60	4.60	4.60	4.14	1,060
12/15/2016	+0.10 / +2.17%	4.60	4.80	4.60	4.70	4.71	4.23	2,900
12/14/2016	0.00 / 0.00%	4.60	4.60	4.60	4.60	4.60	4.14	0
12/13/2016	-0.10 / -2.13%	4.60	4.60	4.60	4.60	4.60	4.14	3,900
12/12/2016	0.00 / 0.00%	4.70	4.70	4.70	4.70	4.70	4.23	600
12/9/2016	-0.10 / -2.08%	4.70	4.70	4.70	4.70	4.70	4.23	10,000
12/8/2016	+0.10 / +2.13%	4.70	4.80	4.70	4.80	4.72	4.32	4,660
12/7/2016	-0.20 / -4.08%	4.70	4.70	4.70	4.70	4.70	4.23	2,400
12/6/2016	+0.10 / +2.08%	4.80	4.90	4.80	4.90	4.81	4.41	2,100
12/5/2016	0.00 / 0.00%	4.80	4.80	4.80	4.80	4.80	4.32	0
12/2/2016	+0.10 / +2.13%	4.80	4.90	4.80	4.80	4.84	4.32	11,100
12/1/2016	-0.10 / -2.08%	4.80	4.80	4.70	4.70	4.80	4.23	800
11/30/2016	-0.20 / -4.00%	5.00	5.00	4.50	4.80	4.82	4.32	16,200
11/29/2016	0.00 / 0.00%	5.00	5.00	5.00	5.00	5.00	4.50	0
11/28/2016	0.00 / 0.00%	5.30	5.30	4.90	5.00	5.00	4.50	13,000
11/25/2016	-0.10 / -1.96%	5.00	5.00	5.00	5.00	5.00	4.50	21,900
11/24/2016	+0.20 / +4.08%	5.10	5.20	5.00	5.10	5.10	4.59	32,800
11/23/2016	0.00 / 0.00%	5.00	5.20	4.90	4.90	5.05	4.41	32,700

<<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