Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/22/2021	0.00 / 0.00%	4.70	4.90	4.50	4.60	4.65	4.60	66,900
4/20/2021	-0.50 / -9.80%	5.00	5.00	4.60	4.60	4.61	4.60	205,223
4/19/2021	-0.30 / -5.56%	5.30	5.40	4.90	5.10	4.92	5.10	179,200
4/16/2021	-0.30 / -5.26%	5.40	5.50	5.20	5.40	5.28	5.40	117,000
4/15/2021	0.00 / 0.00%	5.60	5.70	5.20	5.70	5.38	5.70	94,300
4/14/2021	+0.10 / +1.79%	5.50	5.80	5.40	5.70	5.51	5.70	52,100
4/13/2021	-0.40 / -6.67%	6.00	6.40	5.60	5.60	5.88	5.60	247,600
4/12/2021	+0.50 / +9.09%	5.60	6.00	5.50	6.00	5.95	6.00	184,100
4/9/2021	+0.50 / +10.00%	5.10	5.50	5.10	5.50	5.47	5.50	194,700
4/8/2021	+0.40 / +8.70%	4.80	5.00	4.60	5.00	4.84	5.00	178,100
4/7/2021	+0.20 / +4.55%	4.50	4.80	4.50	4.60	4.58	4.60	155,200
4/6/2021	-0.20 / -4.35%	4.60	4.70	4.20	4.40	4.49	4.40	73,200
4/5/2021	+0.30 / +6.98%	4.20	4.70	4.20	4.60	4.43	4.60	127,000
4/2/2021	+0.10 / +2.38%	4.20	4.30	4.20	4.30	4.25	4.30	46,800
4/1/2021	0.00 / 0.00%	4.20	4.20	4.00	4.20	4.15	4.20	56,500
3/31/2021	0.00 / 0.00%	4.00	4.20	4.00	4.20	4.07	4.20	59,800
3/30/2021	0.00 / 0.00%	4.20	4.20	4.00	4.20	4.09	4.20	64,300
3/29/2021	+0.10 / +2.44%	4.10	4.20	3.80	4.20	3.93	4.20	106,600
3/26/2021	-0.10 / -2.38%	4.10	4.30	3.90	4.10	3.98	4.10	60,200
3/25/2021	-0.40 / -8.70%	4.60	4.70	4.20	4.20	4.31	4.20	66,050
3/24/2021	+0.40 / +9.52%	4.30	4.60	4.30	4.60	4.54	4.60	230,900
3/23/2021	+0.30 / +7.69%	4.00	4.20	4.00	4.20	4.20	4.20	220,700
3/22/2021	+0.30 / +8.33%	3.60	3.90	3.60	3.90	3.83	3.90	108,500
3/19/2021	-0.20 / -5.26%	3.60	3.70	3.60	3.60	3.66	3.60	57,301
3/18/2021	0.00 / 0.00%	3.70	3.80	3.60	3.80	3.67	3.80	65,840
3/17/2021	0.00 / 0.00%	3.60	3.80	3.60	3.80	3.74	3.80	25,900
3/16/2021	0.00 / 0.00%	3.80	3.90	3.60	3.80	3.62	3.80	98,400
3/15/2021	-0.10 / -2.56%	3.90	3.90	3.60	3.80	3.73	3.80	107,810
3/12/2021	-0.10 / -2.50%	4.10	4.10	3.70	3.90	3.92	3.90	14,700
3/11/2021	+0.10 / +2.56%	3.90	4.10	3.90	4.00	4.01	4.00	57,900

<<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