Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/16/2016	-0.10 / -1.33%	7.50	7.60	7.30	7.40	7.47	5.76	148,770
8/15/2016	-0.10 / -1.32%	7.40	7.60	7.30	7.50	7.49	5.84	66,412
8/12/2016	-0.10 / -1.30%	7.50	7.70	7.40	7.60	7.56	5.92	45,050
8/11/2016	+0.20 / +2.67%	7.90	7.90	7.70	7.70	7.87	5.99	101,850
8/10/2016	+0.60 / +8.70%	7.10	7.50	7.00	7.50	7.38	5.84	123,780
8/9/2016	+0.10 / +1.47%	6.80	6.90	6.80	6.90	6.89	5.37	58,350
8/8/2016	0.00 / 0.00%	6.70	6.80	6.70	6.80	6.77	5.29	9,800
8/5/2016	0.00 / 0.00%	6.80	6.80	6.70	6.80	6.79	5.29	18,700
8/4/2016	+0.20 / +3.03%	6.70	6.90	6.70	6.80	6.87	5.29	61,700
8/3/2016	-0.10 / -1.49%	6.60	6.60	6.40	6.60	6.51	5.14	16,400
8/2/2016	-0.30 / -4.29%	6.60	6.80	6.30	6.70	6.45	5.22	27,100
8/1/2016	0.00 / 0.00%	7.00	7.00	6.30	7.00	6.55	5.45	20,800
7/29/2016	0.00 / 0.00%	7.00	7.00	7.00	7.00	7.00	5.45	200
7/28/2016	+0.10 / +1.45%	7.00	7.00	7.00	7.00	7.00	5.45	100
7/27/2016	0.00 / 0.00%	6.70	6.90	6.70	6.90	6.88	5.37	1,100
7/26/2016	0.00 / 0.00%	6.90	7.00	6.70	6.90	6.90	5.37	9,210
7/25/2016	+0.20 / +2.99%	6.70	6.90	6.70	6.90	6.88	5.37	11,600
7/22/2016	-0.30 / -4.29%	6.90	6.90	6.30	6.70	6.70	5.22	25,900
7/21/2016	-0.10 / -1.41%	7.10	7.10	6.50	7.00	6.79	5.45	54,500
7/20/2016	0.00 / 0.00%	7.10	7.10	7.10	7.10	7.10	5.53	2,100
7/19/2016	-0.20 / -2.74%	7.30	7.30	7.00	7.10	7.15	5.53	32,200
7/18/2016	-0.20 / -2.67%	7.20	7.40	7.10	7.30	7.30	5.68	31,770
7/15/2016	+0.10 / +1.35%	7.50	7.50	7.50	7.50	7.50	5.84	100
7/14/2016	+0.10 / +1.37%	7.20	7.40	7.20	7.40	7.25	5.76	40,300
7/13/2016	0.00 / 0.00%	7.40	7.40	7.20	7.30	7.30	5.68	26,300
7/12/2016	0.00 / 0.00%	7.30	7.40	7.20	7.30	7.22	5.68	9,000
7/11/2016	-0.10 / -1.35%	7.40	7.40	7.30	7.30	7.30	5.68	6,400
7/8/2016	-0.10 / -1.33%	7.40	7.40	7.30	7.40	7.31	5.76	33,800
7/7/2016	+0.10 / +1.35%	7.40	7.50	7.30	7.50	7.39	5.84	25,575
7/6/2016	-0.10 / -1.33%	7.70	7.70	7.40	7.40	7.44	5.76	14,600

<<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