Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/13/2021	-0.10 / -2.13%	4.50	4.70	4.50	4.60	4.59	4.60	23,300
10/12/2021	0.00 / 0.00%	4.70	4.80	4.50	4.70	4.56	4.70	28,100
10/11/2021	+0.10 / +2.17%	4.50	4.70	4.50	4.70	4.58	4.70	36,000
10/8/2021	-0.30 / -6.12%	5.00	5.00	4.60	4.60	4.63	4.60	54,600
10/7/2021	+0.20 / +4.26%	4.70	4.90	4.50	4.90	4.75	4.90	61,700
10/6/2021	+0.30 / +6.82%	4.40	4.70	4.30	4.70	4.46	4.70	161,600
10/5/2021	0.00 / 0.00%	4.40	4.40	4.20	4.40	4.26	4.40	59,900
10/4/2021	0.00 / 0.00%	4.30	4.40	4.20	4.40	4.27	4.40	26,000
10/1/2021	-0.10 / -2.22%	4.50	4.50	4.30	4.40	4.33	4.40	35,800
9/30/2021	+0.10 / +2.27%	4.30	4.50	4.30	4.50	4.38	4.50	42,500
9/29/2021	-0.10 / -2.22%	4.40	4.50	4.30	4.40	4.36	4.40	36,000
9/28/2021	+0.10 / +2.27%	4.30	4.50	4.10	4.50	4.20	4.50	74,800
9/27/2021	-0.30 / -6.38%	4.50	4.60	4.30	4.40	4.36	4.40	161,000
9/24/2021	-0.20 / -4.08%	4.90	4.90	4.50	4.70	4.64	4.70	181,600
9/23/2021	-0.30 / -5.77%	5.30	5.60	4.90	4.90	5.08	4.90	322,600
9/22/2021	+0.40 / +8.33%	4.70	5.20	4.70	5.20	5.06	5.20	292,100
9/21/2021	-0.10 / -2.04%	4.80	5.00	4.60	4.80	4.81	4.80	135,600
9/20/2021	+0.20 / +4.26%	4.70	4.90	4.50	4.90	4.67	4.90	194,100
9/17/2021	0.00 / 0.00%	4.50	4.70	4.40	4.70	4.53	4.70	343,500
9/16/2021	-0.10 / -2.08%	4.80	4.80	4.50	4.70	4.61	4.70	105,000
9/15/2021	+0.10 / +2.13%	4.80	5.10	4.50	4.80	4.77	4.80	131,900
9/14/2021	+0.40 / +9.30%	4.30	4.70	4.20	4.70	4.58	4.70	406,600
9/13/2021	-0.10 / -2.27%	4.10	4.40	4.10	4.30	4.20	4.30	5,000
9/10/2021	0.00 / 0.00%	4.20	4.40	4.10	4.40	4.17	4.40	37,400
9/9/2021	0.00 / 0.00%	4.40	4.40	4.40	4.40	4.40	4.40	0
9/8/2021	+0.10 / +2.33%	4.30	4.40	4.20	4.40	4.40	4.40	3,400
9/7/2021	-0.20 / -4.44%	4.30	4.50	4.20	4.30	4.27	4.30	51,000
9/6/2021	+0.30 / +7.14%	4.00	4.60	4.00	4.50	4.27	4.50	72,800
9/1/2021	0.00 / 0.00%	4.10	4.20	4.10	4.20	4.10	4.20	11,700
8/31/2021	-0.10 / -2.33%	4.10	4.30	3.90	4.20	4.07	4.20	21,400

<<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