Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/30/2017	0.00 / 0.00%	5.50	5.50	5.50	5.50	5.50	4.95	0
6/29/2017	-0.10 / -1.79%	5.50	5.50	5.50	5.50	5.50	4.95	100
6/28/2017	0.00 / 0.00%	5.60	5.60	5.50	5.60	5.52	5.04	25,200
6/27/2017	-0.20 / -3.45%	5.70	5.70	5.60	5.60	5.65	5.04	4,200
6/26/2017	0.00 / 0.00%	5.80	5.80	5.80	5.80	5.80	5.22	0
6/23/2017	+0.20 / +3.57%	5.60	5.80	5.60	5.80	5.66	5.22	2,300
6/22/2017	-0.10 / -1.75%	5.60	5.70	5.60	5.60	5.60	5.04	8,205
6/21/2017	0.00 / 0.00%	5.70	5.70	5.70	5.70	5.70	5.13	0
6/20/2017	0.00 / 0.00%	5.70	5.70	5.70	5.70	5.70	5.13	0
6/19/2017	0.00 / 0.00%	5.70	5.70	5.70	5.70	5.70	5.13	0
6/16/2017	-0.10 / -1.72%	5.70	5.70	5.70	5.70	5.70	5.13	100
6/15/2017	+0.10 / +1.75%	5.70	5.80	5.70	5.80	5.72	5.22	5,400
6/14/2017	0.00 / 0.00%	5.70	5.70	5.70	5.70	5.70	5.13	1,020
6/13/2017	+0.20 / +3.64%	5.60	5.70	5.60	5.70	5.63	5.13	3,700
6/12/2017	+0.10 / +1.85%	5.40	5.50	5.40	5.50	5.45	4.95	2,000
6/9/2017	-0.20 / -3.57%	5.60	5.60	5.40	5.40	5.55	4.86	6,200
6/8/2017	+0.10 / +1.82%	5.50	5.60	5.40	5.60	5.55	5.04	11,200
6/7/2017	-0.10 / -1.79%	5.50	5.60	5.50	5.50	5.57	4.95	7,100
6/6/2017	-0.10 / -1.75%	5.60	5.60	5.60	5.60	5.60	5.04	4,110
6/5/2017	+0.20 / +3.64%	5.60	5.70	5.60	5.70	5.61	5.13	4,600
6/2/2017	-0.10 / -1.79%	5.60	5.60	5.50	5.50	5.60	4.95	8,900
6/1/2017	+0.20 / +3.70%	5.50	5.60	5.50	5.60	5.51	5.04	1,100
5/31/2017	0.00 / 0.00%	5.40	5.40	5.40	5.40	5.40	4.86	5,000
5/30/2017	0.00 / 0.00%	5.80	5.80	5.40	5.40	5.40	4.86	15,690
5/29/2017	-0.20 / -3.57%	5.90	5.90	5.40	5.40	5.54	4.86	7,730
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

<<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