Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/5/2018	-0.20 / -3.33%	5.40	5.80	5.40	5.80	5.62	5.22	900
12/4/2018	0.00 / 0.00%	6.00	6.00	6.00	6.00	6.00	5.40	0
12/3/2018	0.00 / 0.00%	6.00	6.00	6.00	6.00	6.00	5.40	0
11/30/2018	+0.50 / +9.09%	6.00	6.00	6.00	6.00	6.00	5.40	100
11/29/2018	0.00 / 0.00%	5.50	5.50	5.50	5.50	5.50	4.95	0
11/28/2018	+0.20 / +3.77%	5.40	5.50	5.30	5.50	5.34	4.95	34,140
11/27/2018	+0.30 / +6.00%	5.00	5.30	5.00	5.30	5.06	4.77	1,023
11/26/2018	+0.10 / +2.04%	5.00	5.00	5.00	5.00	5.00	4.50	100
11/23/2018	0.00 / 0.00%	5.00	5.00	4.90	4.90	4.95	4.41	200
11/22/2018	-0.50 / -9.26%	4.90	4.90	4.90	4.90	4.90	4.41	500
11/21/2018	+0.10 / +1.89%	5.50	5.50	5.40	5.40	5.45	4.86	30,000
11/20/2018	+0.20 / +3.92%	5.20	5.50	5.20	5.30	5.40	4.77	15,900
11/19/2018	-0.50 / -8.93%	5.50	5.50	5.10	5.10	5.13	4.59	1,600
11/16/2018	-0.10 / -1.75%	5.60	5.60	5.60	5.60	5.60	5.04	16,000
11/15/2018	+0.50 / +9.62%	5.30	5.70	5.20	5.70	5.34	5.13	1,100
11/14/2018	-0.30 / -5.45%	5.60	5.60	5.20	5.20	5.39	4.68	11,700
11/13/2018	-0.60 / -9.84%	5.50	5.50	5.50	5.50	5.50	4.95	1,700
11/12/2018	-0.10 / -1.61%	6.00	6.10	5.90	6.10	6.00	5.49	300
11/9/2018	0.00 / 0.00%	6.20	6.20	6.20	6.20	6.20	5.58	0
11/8/2018	+0.20 / +3.33%	6.00	6.20	6.00	6.20	6.15	5.58	138,200
11/7/2018	+0.10 / +1.69%	5.90	6.00	5.90	6.00	5.93	5.40	24,400
11/6/2018	+0.20 / +3.51%	5.70	6.00	5.70	5.90	5.70	5.31	108,700
11/5/2018	+0.50 / +9.62%	5.30	5.70	5.30	5.70	5.60	5.13	97,100
11/2/2018	-0.30 / -5.45%	5.30	5.30	5.20	5.20	5.26	4.68	7,700
11/1/2018	0.00 / 0.00%	5.10	5.50	5.10	5.50	5.23	4.95	25,300
10/31/2018	+0.50 / +10.00%	5.10	5.50	5.00	5.50	5.23	4.95	20,500
10/30/2018	-0.10 / -1.96%	5.10	5.20	5.00	5.00	5.05	4.50	2,800
10/29/2018	+0.40 / +8.51%	4.80	5.10	4.80	5.10	5.09	4.59	73,800
10/26/2018	0.00 / 0.00%	4.80	4.90	4.70	4.70	4.72	4.23	2,300
10/25/2018	-0.30 / -6.00%	4.80	4.80	4.70	4.70	4.70	4.23	47,400

<<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