Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/18/2021	+0.20 / +1.13%	18.50	19.40	16.00	17.90	17.49	17.90	304,800
11/17/2021	+1.60 / +9.94%	17.70	17.70	16.20	17.70	17.63	17.70	1,850,200
11/16/2021	+1.40 / +9.52%	16.10	16.10	16.10	16.10	16.10	16.10	1,150,100
11/15/2021	+1.30 / +9.70%	14.70	14.70	14.70	14.70	14.70	14.70	158,900
11/12/2021	+1.20 / +9.84%	13.00	13.40	13.00	13.40	13.40	13.40	325,450
11/11/2021	+1.10 / +9.91%	12.20	12.20	12.20	12.20	12.20	12.20	102,200
11/10/2021	+1.00 / +9.90%	10.40	11.10	10.40	11.10	11.09	11.10	156,200
11/9/2021	+0.90 / +9.78%	9.40	10.10	9.20	10.10	9.87	10.10	359,100
11/8/2021	+0.10 / +1.10%	9.10	9.30	8.50	9.20	9.02	9.20	75,200
11/5/2021	+0.70 / +8.33%	8.60	9.20	7.70	9.10	9.11	9.10	570,540
11/4/2021	+0.70 / +9.09%	7.70	8.40	7.70	8.40	8.35	8.40	378,500
11/3/2021	+0.70 / +10.00%	7.40	7.70	7.40	7.70	7.70	7.70	143,030
11/2/2021	+0.60 / +9.38%	6.40	7.00	6.40	7.00	6.82	7.00	159,200
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

<<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