Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/11/2022	+0.60 / +1.94%	30.50	31.50	30.40	31.50	30.82	31.50	19,600
2/10/2022	-0.20 / -0.64%	31.00	31.80	30.80	30.90	31.07	30.90	51,000
2/9/2022	-0.70 / -2.20%	31.80	31.80	30.50	31.10	31.20	31.10	38,000
2/8/2022	-1.00 / -3.05%	32.40	32.70	31.60	31.80	32.04	31.80	56,800
2/7/2022	+1.30 / +4.13%	31.50	32.80	31.50	32.80	32.42	32.80	74,900
1/28/2022	-0.50 / -1.56%	32.20	32.20	31.00	31.50	31.47	31.50	73,700
1/27/2022	+1.20 / +3.90%	30.80	33.00	30.80	32.00	31.57	32.00	170,400
1/26/2022	0.00 / 0.00%	32.70	32.80	30.10	30.80	31.69	30.80	118,400
1/25/2022	+2.80 / +10.00%	28.30	30.80	28.30	30.80	30.58	30.80	469,100
1/24/2022	-3.00 / -9.68%	31.00	31.00	28.00	28.00	28.98	28.00	32,200
1/21/2022	-0.10 / -0.32%	31.40	33.00	30.60	31.00	31.40	31.00	38,700
1/20/2022	+2.80 / +9.89%	30.00	31.10	29.00	31.10	30.12	31.10	140,700
1/19/2022	+2.50 / +9.69%	26.00	28.30	25.80	28.30	26.91	28.30	96,800
1/18/2022	-2.70 / -9.47%	27.50	29.40	25.80	25.80	27.73	25.80	102,200
1/17/2022	-1.60 / -5.32%	30.10	30.40	28.40	28.50	29.53	28.50	99,400
1/14/2022	-1.90 / -5.94%	32.00	32.10	30.00	30.10	30.68	30.10	104,300
1/13/2022	+0.90 / +2.89%	31.10	32.60	29.10	32.00	31.64	32.00	181,700
1/12/2022	+1.70 / +5.78%	29.40	31.50	27.00	31.10	28.74	31.10	212,800
1/11/2022	-1.10 / -3.61%	30.50	32.30	29.40	29.40	30.57	29.40	88,700
1/10/2022	-1.00 / -3.17%	31.30	31.70	30.50	30.50	31.17	30.50	204,900
1/7/2022	+0.10 / +0.32%	31.40	33.20	31.40	31.50	31.83	31.50	78,000
1/6/2022	-2.90 / -8.45%	32.60	34.10	31.40	31.40	32.42	31.40	133,200
1/5/2022	+2.80 / +8.89%	31.50	34.50	30.20	34.30	33.07	34.30	501,000
1/4/2022	0.00 / 0.00%	31.50	31.50	30.20	31.50	31.07	31.50	98,700
12/31/2021	+0.50 / +1.61%	31.00	32.60	31.00	31.50	31.16	31.50	48,200
12/30/2021	-2.00 / -6.06%	33.00	33.00	30.90	31.00	31.14	31.00	57,600
12/29/2021	-1.40 / -4.07%	34.40	35.00	32.00	33.00	33.01	33.00	140,900
12/28/2021	+3.10 / +9.90%	32.00	34.40	31.00	34.40	33.26	34.40	411,400
12/27/2021	+2.80 / +9.82%	29.00	31.30	29.00	31.30	31.19	31.30	189,700
12/24/2021	-2.10 / -6.86%	30.60	31.50	27.60	28.50	28.55	28.50	440,600

<<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