Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/17/2022	-0.10 / -0.35%	28.50	28.70	27.90	28.40	28.37	28.40	51,000
3/16/2022	+0.10 / +0.35%	28.40	29.50	28.00	28.50	28.51	28.50	54,250
3/15/2022	-0.40 / -1.39%	28.70	28.70	27.90	28.40	28.35	28.40	23,700
3/14/2022	0.00 / 0.00%	28.70	28.80	27.50	28.80	28.58	28.80	23,300
3/11/2022	-0.20 / -0.69%	28.20	29.00	28.20	28.80	28.68	28.80	21,300
3/10/2022	+1.00 / +3.57%	27.00	29.90	27.00	29.00	28.95	29.00	109,400
3/9/2022	-0.30 / -1.06%	25.50	28.30	25.50	28.00	27.88	28.00	46,300
3/8/2022	-0.60 / -2.08%	28.80	28.80	28.30	28.30	28.45	28.30	21,900
3/7/2022	0.00 / 0.00%	28.50	29.10	28.30	28.90	28.62	28.90	72,700
3/4/2022	+0.10 / +0.35%	28.80	29.30	28.50	28.90	28.78	28.90	38,800
3/3/2022	0.00 / 0.00%	28.90	29.50	28.60	28.80	28.97	28.80	37,400
3/2/2022	-1.10 / -3.68%	29.60	29.60	28.80	28.80	29.10	28.80	24,600
3/1/2022	+0.10 / +0.34%	29.70	30.30	28.60	29.90	29.11	29.90	16,400
2/28/2022	0.00 / 0.00%	30.00	30.00	29.50	29.80	29.68	29.80	22,400
2/25/2022	+0.20 / +0.68%	30.00	30.50	29.60	29.80	29.95	29.80	41,600
2/24/2022	-0.10 / -0.34%	29.70	30.00	28.50	29.60	29.29	29.60	61,800
2/23/2022	-0.10 / -0.34%	29.60	31.00	29.60	29.70	30.19	29.70	37,100
2/22/2022	-0.20 / -0.67%	30.20	30.20	29.80	29.80	29.97	29.80	37,100
2/21/2022	-0.70 / -2.28%	29.80	30.60	29.60	30.00	29.97	30.00	115,800
2/18/2022	+0.70 / +2.33%	30.30	31.20	30.10	30.70	30.53	30.70	24,800
2/17/2022	-0.70 / -2.28%	30.70	31.00	29.00	30.00	30.19	30.00	69,600
2/16/2022	+0.10 / +0.33%	30.60	31.50	30.10	30.70	30.53	30.70	28,500
2/15/2022	-0.20 / -0.65%	30.80	31.30	30.40	30.60	30.59	30.60	145,100
2/14/2022	-0.70 / -2.22%	31.50	31.50	30.40	30.80	30.80	30.80	31,800
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

<<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