Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/8/2016	-0.20 / -2.25%	8.70	8.70	8.40	8.70	8.63	6.77	15,400
1/7/2016	-0.40 / -4.30%	8.80	8.90	8.70	8.90	8.71	6.93	3,725
1/6/2016	+0.10 / +1.09%	9.00	9.30	8.80	9.30	8.87	7.24	37,310
1/5/2016	-0.10 / -1.08%	9.20	9.20	9.20	9.20	9.20	7.16	5,000
1/4/2016	-1.00 / -9.71%	9.30	9.30	9.30	9.30	9.30	7.24	20,220
12/31/2015	+0.90 / +9.57%	9.40	10.30	9.40	10.30	9.40	8.02	14,600
12/30/2015	+0.20 / +2.17%	9.20	9.40	9.10	9.40	9.23	7.32	8,200
12/29/2015	0.00 / 0.00%	9.00	9.20	8.40	9.20	8.83	7.16	7,098
12/28/2015	0.00 / 0.00%	8.90	9.20	8.90	9.20	8.93	7.16	26,125
12/25/2015	+0.20 / +2.22%	9.20	9.20	9.20	9.20	9.20	7.16	100
12/24/2015	0.00 / 0.00%	8.90	9.00	8.90	9.00	8.94	7.01	25,035
12/23/2015	-0.20 / -2.17%	9.00	9.00	8.90	9.00	8.98	7.01	26,100
12/22/2015	0.00 / 0.00%	9.30	9.30	9.00	9.20	9.04	7.16	27,800
12/21/2015	+0.10 / +1.10%	10.00	10.00	9.10	9.20	9.12	7.16	9,845
12/18/2015	-0.30 / -3.19%	9.10	9.20	9.10	9.10	9.12	7.08	8,130
12/17/2015	+0.10 / +1.08%	9.30	9.40	9.30	9.40	9.30	7.32	2,800
12/16/2015	+0.10 / +1.09%	9.20	9.30	8.90	9.30	9.12	7.24	19,350
12/15/2015	+0.10 / +1.10%	9.10	9.20	8.80	9.20	8.85	7.16	20,930
12/14/2015	0.00 / 0.00%	8.90	9.10	8.90	9.10	8.99	7.08	42,700
12/11/2015	-0.10 / -1.09%	9.20	9.20	9.00	9.10	9.01	7.08	7,900
12/10/2015	+0.20 / +2.22%	9.20	9.20	9.20	9.20	9.20	7.16	100
12/9/2015	-0.10 / -1.10%	9.30	9.30	9.00	9.00	9.10	7.01	6,300
12/8/2015	0.00 / 0.00%	9.10	9.10	9.00	9.10	9.04	7.08	12,700
12/7/2015	0.00 / 0.00%	9.20	9.20	9.10	9.10	9.20	7.08	3,100
12/4/2015	-0.20 / -2.15%	9.20	9.20	9.10	9.10	9.16	7.08	17,000
12/3/2015	-0.10 / -1.06%	9.10	9.30	9.10	9.30	9.13	7.24	27,120
12/2/2015	+0.10 / +1.08%	9.20	9.40	9.20	9.40	9.22	7.32	19,600
12/1/2015	+0.10 / +1.09%	9.20	9.40	9.10	9.30	9.19	7.24	22,695
11/30/2015	-0.10 / -1.08%	9.20	9.30	9.10	9.20	9.30	7.16	33,200
11/27/2015	-0.30 / -3.13%	9.70	9.70	9.30	9.30	9.60	7.24	63,530

<<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