Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/20/2021	+0.10 / +0.29%	34.80	36.50	33.30	34.90	35.45	34.90	304,800
12/17/2021	-1.20 / -3.33%	36.00	36.50	34.50	34.80	35.15	34.80	225,600
12/16/2021	+0.70 / +1.98%	35.00	37.00	33.60	36.00	34.70	36.00	519,300
12/15/2021	-1.50 / -4.08%	39.80	40.30	35.00	35.30	36.30	35.30	952,900
12/14/2021	+3.30 / +9.85%	36.80	36.80	33.50	36.80	36.67	36.80	1,539,400
12/13/2021	+3.00 / +9.84%	27.50	33.50	27.50	33.50	32.45	33.50	1,507,700
12/10/2021	-3.30 / -9.76%	30.50	33.80	30.50	30.50	30.53	30.50	2,911,500
12/9/2021	-3.70 / -9.87%	41.20	41.20	33.80	33.80	34.55	33.80	1,235,600
12/8/2021	+3.40 / +9.97%	37.50	37.50	37.50	37.50	37.50	37.50	288,400
12/7/2021	+3.10 / +10.00%	34.00	34.10	34.00	34.10	34.10	34.10	93,000
12/6/2021	+2.80 / +9.93%	28.30	31.00	28.30	31.00	30.30	31.00	432,600
12/3/2021	+0.80 / +2.92%	27.40	29.50	27.30	28.20	28.44	28.20	758,600
12/2/2021	-1.80 / -6.16%	29.10	29.10	26.30	27.40	26.97	27.40	1,652,600
12/1/2021	-0.80 / -2.67%	29.90	30.00	27.00	29.20	28.83	29.20	1,408,700
11/30/2021	+1.80 / +6.38%	29.10	31.00	27.00	30.00	29.55	30.00	1,245,400
11/29/2021	+2.50 / +9.73%	26.00	28.20	25.80	28.20	27.01	28.20	1,739,495
11/26/2021	+2.30 / +9.83%	24.50	25.70	24.50	25.70	25.70	25.70	1,037,500
11/25/2021	+2.10 / +9.86%	22.30	23.40	22.30	23.40	23.39	23.40	31,630
11/24/2021	+1.90 / +9.79%	21.30	21.30	21.30	21.30	21.30	21.30	399,000
11/23/2021	+1.70 / +9.60%	17.70	19.40	17.70	19.40	19.39	19.40	936,700
11/22/2021	-1.90 / -9.69%	20.50	21.30	17.70	17.70	18.11	17.70	932,700
11/19/2021	+1.70 / +9.50%	17.90	19.60	17.50	19.60	19.19	19.60	1,296,800
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

<<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