Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/26/2017	-0.20 / -3.45%	5.70	5.70	5.60	5.60	5.61	5.04	10,600
5/25/2017	+0.10 / +1.75%	5.70	5.80	5.60	5.80	5.67	5.22	14,000
5/24/2017	0.00 / 0.00%	6.00	6.00	5.70	5.70	5.74	5.13	30,730
5/23/2017	-0.40 / -6.56%	6.10	6.10	5.70	5.70	5.95	5.13	31,100
5/22/2017	+0.20 / +3.39%	5.80	6.10	5.70	6.10	5.99	5.49	15,500
5/19/2017	0.00 / 0.00%	6.10	6.20	5.90	5.90	6.05	5.31	26,590
5/18/2017	+0.10 / +1.72%	5.80	6.30	5.80	5.90	5.98	5.31	27,700
5/17/2017	0.00 / 0.00%	5.70	5.80	5.70	5.80	5.79	5.22	17,600
5/16/2017	+0.20 / +3.57%	5.70	5.80	5.70	5.80	5.72	5.22	1,200
5/15/2017	0.00 / 0.00%	5.80	5.80	5.60	5.60	5.66	5.04	14,900
5/12/2017	+0.10 / +1.82%	5.50	5.60	5.50	5.60	5.53	5.04	10,700
5/11/2017	0.00 / 0.00%	5.50	5.50	5.20	5.50	5.40	4.95	14,210
5/10/2017	0.00 / 0.00%	5.80	5.80	5.50	5.50	5.56	4.95	4,700
5/9/2017	0.00 / 0.00%	5.50	5.50	5.50	5.50	5.50	4.95	75
5/8/2017	-0.40 / -6.78%	5.50	5.50	5.50	5.50	5.50	4.95	3,010
5/5/2017	0.00 / 0.00%	5.90	5.90	5.90	5.90	5.90	5.31	0
5/4/2017	-0.10 / -1.67%	6.10	6.10	5.80	5.90	5.89	5.31	3,670
5/3/2017	+0.10 / +1.69%	6.00	6.00	6.00	6.00	6.00	5.40	200
4/28/2017	+0.10 / +1.72%	6.00	6.00	5.50	5.90	5.80	5.31	800
4/27/2017	0.00 / 0.00%	5.80	5.80	5.80	5.80	5.80	5.22	80
4/26/2017	0.00 / 0.00%	5.90	5.90	5.60	5.80	5.80	5.22	2,300
4/25/2017	0.00 / 0.00%	5.80	5.80	5.80	5.80	5.80	5.22	0
4/24/2017	-0.20 / -3.33%	6.00	6.00	5.80	5.80	5.90	5.22	3,700
4/21/2017	0.00 / 0.00%	6.00	6.00	6.00	6.00	6.00	5.40	1,150
4/20/2017	0.00 / 0.00%	6.00	6.00	6.00	6.00	6.00	5.40	2,400
4/19/2017	0.00 / 0.00%	6.00	6.00	6.00	6.00	6.00	5.40	0
4/18/2017	0.00 / 0.00%	6.00	6.00	6.00	6.00	6.00	5.40	0
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

<<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