Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/13/2021	+0.10 / +2.50%	4.10	4.30	4.00	4.10	4.09	4.10	115,500
5/12/2021	-0.10 / -2.44%	4.10	4.10	3.80	4.00	3.92	4.00	18,100
5/11/2021	-0.10 / -2.38%	4.20	4.20	3.80	4.10	3.97	4.10	37,100
5/10/2021	-0.10 / -2.33%	4.30	4.40	4.10	4.20	4.13	4.20	18,800
5/7/2021	0.00 / 0.00%	4.40	4.50	4.20	4.30	4.27	4.30	10,300
5/6/2021	-0.30 / -6.52%	4.60	4.60	4.20	4.30	4.27	4.30	51,900
5/5/2021	+0.10 / +2.22%	4.60	4.70	4.50	4.60	4.56	4.60	16,600
5/4/2021	-0.20 / -4.26%	4.50	4.60	4.30	4.50	4.36	4.50	18,600
4/29/2021	0.00 / 0.00%	4.50	4.70	4.40	4.70	4.52	4.70	8,700
4/28/2021	+0.30 / +6.82%	4.30	4.70	4.20	4.70	4.56	4.70	29,900
4/27/2021	-0.20 / -4.35%	4.50	4.50	4.20	4.40	4.36	4.40	30,300
4/26/2021	-0.20 / -4.17%	4.90	4.90	4.40	4.60	4.54	4.60	60,000
4/23/2021	+0.20 / +4.35%	4.60	4.80	4.30	4.80	4.53	4.80	103,700
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

<<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