Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/1/2021	+0.50 / +8.47%	5.90	6.40	5.90	6.40	6.26	6.40	329,200
10/29/2021	+0.50 / +9.26%	5.40	5.90	5.20	5.90	5.60	5.90	510,400
10/28/2021	+0.30 / +5.88%	5.10	5.40	5.00	5.40	5.24	5.40	351,000
10/27/2021	+0.20 / +4.08%	5.00	5.20	4.90	5.10	5.04	5.10	139,000
10/26/2021	-0.10 / -2.00%	5.00	5.00	4.90	4.90	4.93	4.90	68,200
10/25/2021	+0.10 / +2.04%	4.90	5.10	4.90	5.00	4.94	5.00	102,900
10/22/2021	-0.30 / -5.77%	5.00	5.10	4.90	4.90	4.98	4.90	179,600
10/21/2021	+0.20 / +4.00%	5.00	5.20	4.80	5.20	5.04	5.20	74,200
10/20/2021	0.00 / 0.00%	4.90	5.00	4.80	5.00	4.94	5.00	217,800
10/19/2021	+0.40 / +8.70%	4.60	5.00	4.60	5.00	4.91	5.00	406,300
10/18/2021	0.00 / 0.00%	4.50	4.60	4.40	4.60	4.54	4.60	48,500
10/15/2021	-0.10 / -2.13%	4.70	4.70	4.50	4.60	4.56	4.60	85,900
10/14/2021	+0.10 / +2.17%	4.50	4.70	4.50	4.70	4.56	4.70	64,900
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

<<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