Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/7/2017	+0.10 / +1.96%	5.50	5.50	5.10	5.20	5.25	4.68	8,900
12/6/2017	+0.30 / +6.25%	4.90	5.20	4.80	5.10	5.06	4.59	21,000
12/5/2017	+0.20 / +4.35%	4.80	4.80	4.70	4.80	4.76	4.32	8,800
12/4/2017	0.00 / 0.00%	4.60	4.80	4.50	4.60	4.60	4.14	23,900
12/1/2017	0.00 / 0.00%	4.50	4.60	4.50	4.60	4.59	4.14	6,835
11/30/2017	0.00 / 0.00%	4.60	4.60	4.60	4.60	4.60	4.14	0
11/29/2017	0.00 / 0.00%	4.40	4.60	4.40	4.60	4.40	4.14	9,000
11/28/2017	+0.10 / +2.22%	4.50	4.60	4.40	4.60	4.44	4.14	13,200
11/27/2017	+0.10 / +2.27%	4.40	4.50	4.40	4.50	4.41	4.05	8,600
11/24/2017	-0.10 / -2.22%	4.30	4.40	4.30	4.40	4.33	3.96	3,020
11/23/2017	+0.30 / +7.14%	4.30	4.50	4.20	4.50	4.28	4.05	35,920
11/22/2017	-0.30 / -6.67%	4.40	4.40	4.20	4.20	4.23	3.78	15,400
11/21/2017	+0.20 / +4.65%	4.30	4.50	4.00	4.50	4.14	4.05	10,500
11/20/2017	0.00 / 0.00%	4.30	4.30	4.30	4.30	4.30	3.87	2,740
11/17/2017	0.00 / 0.00%	4.30	4.30	4.30	4.30	4.30	3.87	1,000
11/16/2017	0.00 / 0.00%	4.50	4.50	4.30	4.30	4.31	3.87	8,600
11/15/2017	-0.10 / -2.27%	4.30	4.30	4.30	4.30	4.30	3.87	900
11/14/2017	0.00 / 0.00%	4.40	4.40	4.40	4.40	4.40	3.96	2,000
11/13/2017	0.00 / 0.00%	4.40	4.50	4.40	4.40	4.42	3.96	9,300
11/10/2017	0.00 / 0.00%	4.30	4.40	4.10	4.40	4.22	3.96	29,920
11/9/2017	-0.20 / -4.35%	4.40	4.50	4.40	4.40	4.43	3.96	6,200
11/8/2017	0.00 / 0.00%	4.60	4.60	4.60	4.60	4.60	4.14	0
11/7/2017	+0.10 / +2.22%	4.60	4.60	4.60	4.60	4.60	4.14	100
11/6/2017	0.00 / 0.00%	4.50	4.50	4.50	4.50	4.50	4.05	800
11/3/2017	+0.20 / +4.65%	4.30	4.50	4.30	4.50	4.40	4.05	200
11/2/2017	0.00 / 0.00%	4.30	4.30	4.10	4.30	4.18	3.87	4,300
11/1/2017	-0.20 / -4.44%	4.80	4.80	4.30	4.30	4.42	3.87	3,400
10/31/2017	-0.20 / -4.26%	4.60	4.60	4.50	4.50	4.55	4.05	6,740
10/30/2017	0.00 / 0.00%	4.70	4.70	4.60	4.70	4.65	4.23	5,410
10/27/2017	-0.10 / -2.08%	4.80	4.80	4.70	4.70	4.71	4.23	5,700

<<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