Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/17/2017	-0.10 / -1.64%	5.80	6.00	5.60	6.00	5.78	5.40	500
4/14/2017	0.00 / 0.00%	6.00	6.10	5.50	6.10	6.10	5.49	10,300
4/13/2017	0.00 / 0.00%	6.10	6.10	5.90	6.10	5.95	5.49	1,915
4/12/2017	0.00 / 0.00%	5.80	6.10	5.80	6.10	5.88	5.49	400
4/11/2017	+0.20 / +3.39%	6.10	6.10	6.10	6.10	6.10	5.49	100
4/10/2017	-0.20 / -3.28%	6.00	6.00	5.90	5.90	5.98	5.31	13,500
4/7/2017	-0.10 / -1.61%	6.00	6.20	6.00	6.10	6.10	5.49	17,200
4/5/2017	0.00 / 0.00%	6.20	6.20	6.00	6.20	6.11	5.58	20,100
4/4/2017	-0.10 / -1.59%	6.20	6.20	6.10	6.20	6.17	5.58	10,000
4/3/2017	-0.10 / -1.56%	6.40	6.40	6.30	6.30	6.33	5.67	16,200
3/31/2017	+0.10 / +1.59%	6.50	6.60	6.40	6.40	6.50	5.76	5,400
3/30/2017	0.00 / 0.00%	6.30	6.40	6.30	6.30	6.30	5.67	3,200
3/29/2017	0.00 / 0.00%	6.30	6.60	6.30	6.30	6.39	5.67	10,100
3/28/2017	-0.10 / -1.56%	6.40	6.50	6.30	6.30	6.40	5.67	7,345
3/27/2017	0.00 / 0.00%	6.50	6.60	6.30	6.40	6.42	5.76	11,200
3/24/2017	+0.10 / +1.59%	6.30	6.40	6.30	6.40	6.30	5.76	16,900
3/23/2017	0.00 / 0.00%	6.30	6.50	6.20	6.30	6.33	5.67	17,900
3/22/2017	+0.10 / +1.61%	6.20	6.30	5.90	6.30	6.06	5.67	30,770
3/21/2017	-0.60 / -8.82%	6.60	6.60	6.20	6.20	6.38	5.58	47,660
3/20/2017	0.00 / 0.00%	7.00	7.40	6.20	6.80	6.59	6.12	110,100
3/17/2017	+0.60 / +9.68%	6.30	6.80	6.30	6.80	6.74	6.12	110,760
3/16/2017	+0.50 / +8.77%	5.70	6.20	5.70	6.20	6.06	5.58	111,650
3/15/2017	+0.40 / +7.55%	5.30	5.80	5.30	5.70	5.60	5.13	103,890
3/14/2017	-0.10 / -1.85%	5.40	5.40	5.30	5.30	5.40	4.77	49,600
3/13/2017	+0.10 / +1.89%	5.30	5.40	5.30	5.40	5.30	4.86	43,300
3/10/2017	+0.10 / +1.92%	5.20	5.30	5.20	5.30	5.23	4.77	34,800
3/9/2017	0.00 / 0.00%	5.20	5.30	5.20	5.20	5.20	4.68	19,900
3/8/2017	+0.10 / +1.96%	5.10	5.20	5.10	5.20	5.10	4.68	18,100
3/7/2017	0.00 / 0.00%	5.20	5.20	5.00	5.10	5.08	4.59	6,100
3/6/2017	-0.10 / -1.92%	5.20	5.20	5.10	5.10	5.20	4.59	45,710

<<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