Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/21/2019	-0.10 / -1.96%	5.10	5.10	5.00	5.00	5.03	4.50	3,100
3/20/2019	0.00 / 0.00%	5.10	5.10	5.10	5.10	5.10	4.59	0
3/19/2019	-0.10 / -1.92%	5.10	5.10	5.10	5.10	5.10	4.59	8,400
3/18/2019	+0.10 / +1.96%	5.10	5.20	5.10	5.20	5.10	4.68	3,400
3/15/2019	-0.40 / -7.27%	6.00	6.00	5.10	5.10	5.17	4.59	10,100
3/14/2019	+0.50 / +10.00%	5.00	5.50	5.00	5.50	5.07	4.95	700
3/13/2019	-0.30 / -5.66%	5.00	5.00	5.00	5.00	5.00	4.50	600
3/12/2019	-0.30 / -5.36%	5.50	5.50	5.30	5.30	5.37	4.77	20,000
3/11/2019	0.00 / 0.00%	5.60	5.60	5.60	5.60	5.60	5.04	0
3/8/2019	0.00 / 0.00%	5.60	5.60	5.60	5.60	5.60	5.04	400
3/7/2019	-0.50 / -8.20%	5.60	5.60	5.60	5.60	5.60	5.04	400
3/6/2019	+0.50 / +8.93%	6.10	6.10	6.10	6.10	6.10	5.49	100
3/5/2019	-0.10 / -1.75%	5.60	5.60	5.60	5.60	5.60	5.04	100
3/4/2019	0.00 / 0.00%	5.70	5.70	5.70	5.70	5.70	5.13	0
3/1/2019	0.00 / 0.00%	5.70	5.70	5.70	5.70	5.70	5.13	300
2/28/2019	+0.10 / +1.79%	5.50	5.70	5.50	5.70	5.50	5.13	5,200
2/27/2019	+0.10 / +1.82%	5.60	5.60	5.60	5.60	5.60	5.04	100
2/26/2019	+0.10 / +1.85%	5.50	5.50	5.50	5.50	5.50	4.95	100
2/25/2019	+0.10 / +1.89%	5.40	5.40	5.40	5.40	5.40	4.86	100
2/22/2019	0.00 / 0.00%	5.30	5.30	5.30	5.30	5.30	4.77	0
2/21/2019	0.00 / 0.00%	5.30	5.30	5.30	5.30	5.30	4.77	3,000
2/20/2019	-0.50 / -8.62%	5.30	5.30	5.30	5.30	5.30	4.77	2,000
2/19/2019	0.00 / 0.00%	5.80	5.80	5.80	5.80	5.80	5.22	0
2/18/2019	0.00 / 0.00%	5.30	5.80	5.30	5.80	5.34	5.22	1,300
2/15/2019	0.00 / 0.00%	5.80	5.80	5.80	5.80	5.80	5.22	0
2/14/2019	+0.20 / +3.57%	5.70	5.80	5.20	5.80	5.42	5.22	600
2/13/2019	0.00 / 0.00%	5.60	5.60	5.60	5.60	5.60	5.04	0
2/12/2019	-0.10 / -1.75%	5.80	5.80	5.60	5.60	5.70	5.04	200
2/11/2019	+0.50 / +9.62%	5.30	5.70	5.30	5.70	5.42	5.13	500
2/1/2019	0.00 / 0.00%	5.20	5.20	5.20	5.20	5.20	4.68	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