Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/10/2022	-0.70 / -3.38%	20.60	22.00	20.00	20.00	20.47	20.00	11,400
5/9/2022	-2.20 / -9.61%	21.00	22.00	20.70	20.70	20.78	20.70	16,900
5/6/2022	-1.40 / -5.76%	24.10	25.50	21.90	22.90	22.51	22.90	52,100
5/5/2022	+0.70 / +2.97%	24.50	25.80	23.50	24.30	24.53	24.30	2,100
5/4/2022	-0.10 / -0.42%	23.70	23.70	22.60	23.60	22.89	23.60	64,100
4/29/2022	0.00 / 0.00%	24.50	25.50	21.40	23.70	24.06	23.70	32,500
4/28/2022	+0.30 / +1.28%	24.50	25.70	23.60	23.70	24.46	23.70	56,200
4/27/2022	+1.70 / +7.83%	22.80	23.50	21.80	23.40	23.17	23.40	35,900
4/26/2022	+1.90 / +9.60%	18.20	21.70	18.10	21.70	18.91	21.70	71,000
4/25/2022	-0.30 / -1.49%	21.00	21.00	18.10	19.80	18.84	19.80	87,600
4/22/2022	-2.00 / -9.05%	21.00	23.00	19.90	20.10	20.43	20.10	91,000
4/21/2022	-2.40 / -9.80%	24.50	24.50	22.10	22.10	22.17	22.10	103,000
4/20/2022	-1.50 / -5.77%	26.00	26.40	24.10	24.50	25.75	24.50	39,300
4/19/2022	0.00 / 0.00%	27.20	27.30	26.00	26.00	26.20	26.00	68,000
4/18/2022	-1.70 / -6.14%	27.60	28.00	26.00	26.00	26.30	26.00	80,300
4/15/2022	-0.30 / -1.07%	27.00	28.50	26.80	27.70	27.03	27.70	37,900
4/14/2022	0.00 / 0.00%	28.00	28.60	27.60	28.00	27.99	28.00	19,400
4/13/2022	+1.00 / +3.70%	27.00	28.40	26.70	28.00	27.24	28.00	15,500
4/12/2022	+1.00 / +3.85%	27.00	28.50	27.00	27.00	27.93	27.00	61,400
4/8/2022	-2.70 / -9.41%	28.10	28.60	26.00	26.00	27.78	26.00	100,000
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

<<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