Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/9/2018	0.00 / 0.00%	3.60	3.60	3.60	3.60	3.60	3.24	0
2/8/2018	0.00 / 0.00%	3.70	3.70	3.60	3.60	3.60	3.24	9,000
2/7/2018	0.00 / 0.00%	3.60	3.70	3.60	3.60	3.63	3.24	3,020
2/6/2018	-0.20 / -5.26%	3.80	3.80	3.60	3.60	3.62	3.24	2,100
2/5/2018	-0.20 / -5.00%	3.70	3.80	3.70	3.80	3.79	3.42	8,300
2/2/2018	+0.30 / +8.11%	3.60	4.00	3.60	4.00	3.80	3.60	15,645
2/1/2018	0.00 / 0.00%	3.60	3.70	3.40	3.70	3.48	3.33	35,500
1/31/2018	-0.10 / -2.63%	3.70	3.70	3.60	3.70	3.66	3.33	9,200
1/30/2018	-0.10 / -2.56%	3.80	3.80	3.70	3.80	3.78	3.42	11,100
1/29/2018	-0.10 / -2.50%	4.00	4.00	3.60	3.90	3.78	3.51	31,700
1/26/2018	-0.10 / -2.44%	4.10	4.10	4.00	4.00	4.02	3.60	11,300
1/25/2018	0.00 / 0.00%	4.10	4.10	4.10	4.10	4.10	3.69	14,500
1/24/2018	-0.20 / -4.65%	4.50	4.50	4.10	4.10	4.21	3.69	37,900
1/23/2018	-0.30 / -6.52%	4.50	4.50	4.20	4.30	4.40	3.87	13,200
1/22/2018	0.00 / 0.00%	4.60	4.60	4.60	4.60	4.60	4.14	4,800
1/19/2018	0.00 / 0.00%	4.60	4.60	4.60	4.60	4.60	4.14	10,015
1/18/2018	0.00 / 0.00%	4.60	4.60	4.60	4.60	4.60	4.14	4,041
1/17/2018	-0.20 / -4.17%	4.70	4.70	4.60	4.60	4.61	4.14	5,400
1/16/2018	+0.20 / +4.35%	4.80	4.80	4.80	4.80	4.80	4.32	100
1/15/2018	0.00 / 0.00%	4.60	4.60	4.50	4.60	4.51	4.14	11,200
1/12/2018	-0.10 / -2.13%	4.70	4.70	4.60	4.60	4.68	4.14	1,700
1/11/2018	0.00 / 0.00%	4.90	4.90	4.70	4.70	4.73	4.23	600
1/10/2018	+0.10 / +2.17%	4.60	4.70	4.50	4.70	4.58	4.23	6,900
1/9/2018	-0.40 / -8.00%	4.70	4.70	4.60	4.60	4.67	4.14	775
1/8/2018	0.00 / 0.00%	5.00	5.00	5.00	5.00	5.00	4.50	126,000
1/5/2018	0.00 / 0.00%	5.00	5.00	5.00	5.00	5.00	4.50	0
1/4/2018	-0.10 / -1.96%	4.70	5.00	4.60	5.00	4.70	4.50	20,210
1/3/2018	0.00 / 0.00%	4.60	5.10	4.60	5.10	4.82	4.59	341
1/2/2018	+0.30 / +6.25%	5.10	5.10	5.10	5.10	5.10	4.59	100
12/29/2017	0.00 / 0.00%	4.80	4.80	4.80	4.80	4.80	4.32	0

<<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