Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/4/2016	-0.30 / -3.95%	7.40	7.50	7.30	7.30	7.43	5.68	62,390
7/1/2016	-0.30 / -3.80%	7.60	7.70	7.60	7.60	7.61	5.92	3,200
6/30/2016	+0.10 / +1.28%	7.90	7.90	7.90	7.90	7.90	6.15	5,000
6/29/2016	0.00 / 0.00%	7.80	7.80	7.80	7.80	7.80	6.07	2,000
6/28/2016	+0.40 / +5.41%	8.00	8.00	7.50	7.80	7.55	6.07	1,750
6/27/2016	-0.30 / -3.90%	7.50	7.50	7.40	7.40	7.45	5.76	2,000
6/24/2016	-0.10 / -1.28%	8.00	8.00	7.50	7.70	7.58	5.99	8,000
6/23/2016	0.00 / 0.00%	7.80	7.80	7.80	7.80	7.80	6.07	5,100
6/22/2016	-0.10 / -1.27%	7.90	8.00	7.80	7.80	7.94	6.07	18,300
6/21/2016	0.00 / 0.00%	7.90	7.90	7.80	7.90	7.90	6.15	7,700
6/20/2016	+0.20 / +2.60%	7.80	8.00	7.80	7.90	7.88	6.15	44,500
6/17/2016	-0.30 / -3.75%	7.90	7.90	7.70	7.70	7.75	5.99	22,900
6/16/2016	+0.40 / +5.26%	7.60	8.00	7.60	8.00	7.75	6.23	140,600
6/15/2016	-0.10 / -1.30%	7.50	7.80	7.50	7.60	7.63	5.92	53,400
6/14/2016	+0.20 / +2.67%	7.60	7.90	7.50	7.70	7.53	5.99	142,345
6/13/2016	-0.20 / -2.60%	8.00	8.40	7.50	7.50	7.56	5.84	31,500
6/10/2016	+0.10 / +1.32%	7.60	7.70	7.60	7.70	7.61	5.99	12,200
6/9/2016	+0.10 / +1.33%	7.20	7.60	7.20	7.60	7.50	5.92	7,015
6/8/2016	-0.10 / -1.32%	7.50	7.50	7.40	7.50	7.46	5.84	9,620
6/7/2016	+0.10 / +1.33%	7.60	7.60	7.40	7.60	7.43	5.92	6,100
6/6/2016	-0.20 / -2.60%	7.60	7.60	7.50	7.50	7.51	5.84	1,300
6/3/2016	0.00 / 0.00%	7.70	7.70	7.40	7.70	7.58	5.99	22,600
6/2/2016	+0.20 / +2.67%	7.50	7.70	7.30	7.70	7.37	5.99	6,100
6/1/2016	0.00 / 0.00%	7.50	7.50	7.20	7.50	7.41	5.84	4,000
5/31/2016	-0.10 / -1.32%	7.60	7.60	7.50	7.50	7.51	5.84	12,300
5/30/2016	0.00 / 0.00%	7.80	7.80	7.60	7.60	7.70	5.92	200
5/27/2016	0.00 / 0.00%	7.60	7.60	7.50	7.60	7.53	5.92	1,610
5/26/2016	-0.20 / -2.56%	7.10	7.60	7.10	7.60	7.43	5.92	30,900
5/25/2016	0.00 / 0.00%	7.70	7.80	7.70	7.80	7.70	6.07	2,200
5/24/2016	0.00 / 0.00%	7.70	7.80	7.70	7.80	7.70	6.07	5,110

<<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