Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/15/2017	+0.10 / +2.04%	4.90	5.00	4.70	5.00	4.97	4.50	12,655
2/14/2017	-0.10 / -2.00%	5.00	5.00	4.90	4.90	4.99	4.41	2,410
2/13/2017	0.00 / 0.00%	5.10	5.10	5.00	5.00	5.01	4.50	700
2/10/2017	0.00 / 0.00%	5.00	5.00	5.00	5.00	5.00	4.50	7,160
2/9/2017	0.00 / 0.00%	4.90	5.10	4.90	5.00	5.00	4.50	5,400
2/8/2017	0.00 / 0.00%	5.00	5.00	5.00	5.00	5.00	4.50	0
2/7/2017	-0.20 / -3.85%	5.10	5.10	5.00	5.00	5.07	4.50	25,000
2/6/2017	0.00 / 0.00%	5.20	5.20	5.20	5.20	5.20	4.68	1,065
2/3/2017	+0.10 / +1.96%	5.10	5.20	5.00	5.20	5.16	4.68	2,800
2/2/2017	-0.10 / -1.92%	5.30	5.30	4.80	5.10	5.12	4.59	3,700
1/25/2017	-0.10 / -1.89%	5.20	5.20	5.20	5.20	5.20	4.68	100
1/24/2017	+0.20 / +3.92%	5.30	5.30	4.80	5.30	5.08	4.77	4,400
1/23/2017	-0.40 / -7.27%	5.40	5.40	5.10	5.10	5.31	4.59	5,800
1/20/2017	0.00 / 0.00%	5.50	5.50	5.50	5.50	5.50	4.95	1,450
1/19/2017	0.00 / 0.00%	5.50	5.50	5.50	5.50	5.50	4.95	0
1/18/2017	0.00 / 0.00%	5.50	5.50	5.40	5.50	5.49	4.95	11,000
1/17/2017	0.00 / 0.00%	5.40	5.50	5.40	5.50	5.50	4.95	52,200
1/16/2017	+0.20 / +3.77%	5.20	5.50	5.00	5.50	5.40	4.95	62,000
1/13/2017	0.00 / 0.00%	5.30	5.30	5.20	5.30	5.30	4.77	31,000
1/12/2017	0.00 / 0.00%	5.30	5.40	4.90	5.30	5.24	4.77	55,460
1/11/2017	0.00 / 0.00%	5.30	5.40	5.30	5.30	5.34	4.77	27,830
1/10/2017	-0.10 / -1.85%	5.40	5.40	5.30	5.30	5.38	4.77	47,530
1/9/2017	+0.10 / +1.89%	5.30	5.40	5.20	5.40	5.22	4.86	24,800
1/6/2017	-0.10 / -1.85%	5.20	5.30	5.20	5.30	5.21	4.77	21,630
1/5/2017	+0.20 / +3.85%	5.20	5.40	5.00	5.40	5.18	4.86	20,400
1/4/2017	0.00 / 0.00%	5.10	5.50	5.10	5.20	5.39	4.68	24,500
1/3/2017	+0.40 / +8.33%	4.90	5.20	4.90	5.20	5.14	4.68	82,200
12/30/2016	+0.20 / +4.35%	4.80	5.00	4.70	4.80	4.91	4.32	46,660
12/29/2016	+0.40 / +9.52%	4.50	4.60	4.50	4.60	4.55	4.14	13,200
12/28/2016	-0.40 / -8.70%	4.60	4.60	4.20	4.20	4.45	3.78	17,600

<<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