Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/7/2022	-0.30 / -1.03%	28.30	29.00	28.10	28.70	28.38	28.70	62,700
4/6/2022	0.00 / 0.00%	29.00	29.50	28.00	29.00	28.43	29.00	100,800
4/5/2022	-0.50 / -1.69%	28.20	29.90	28.20	29.00	28.66	29.00	67,800
4/4/2022	+0.80 / +2.79%	28.70	30.50	28.00	29.50	29.22	29.50	157,900
4/1/2022	-0.50 / -1.71%	28.30	29.20	28.00	28.70	28.85	28.70	67,100
3/31/2022	+0.20 / +0.69%	29.00	29.40	28.00	29.20	28.71	29.20	90,700
3/30/2022	-2.00 / -6.45%	31.00	31.00	27.90	29.00	28.79	29.00	354,100
3/29/2022	-1.00 / -3.13%	32.00	33.50	30.00	31.00	31.01	31.00	488,400
3/28/2022	-1.40 / -4.19%	34.00	35.00	30.10	32.00	31.80	32.00	506,000
3/25/2022	+3.00 / +9.87%	32.00	33.40	32.00	33.40	33.38	33.40	452,900
3/24/2022	+2.70 / +9.75%	27.50	30.40	27.10	30.40	29.44	30.40	212,500
3/23/2022	-0.50 / -1.77%	28.50	28.50	27.60	27.70	28.01	27.70	37,100
3/22/2022	+0.10 / +0.36%	28.00	28.50	28.00	28.20	28.17	28.20	78,600
3/21/2022	-0.40 / -1.40%	28.50	28.50	27.90	28.10	28.13	28.10	34,800
3/18/2022	+0.10 / +0.35%	28.40	28.70	28.20	28.50	28.37	28.50	45,300
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

<<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