Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/4/2017	+0.10 / +1.89%	5.40	5.40	5.30	5.40	5.38	4.86	21,200
8/3/2017	-0.10 / -1.85%	5.30	5.30	5.20	5.30	5.26	4.77	6,200
8/2/2017	+0.10 / +1.89%	5.40	5.40	5.40	5.40	5.40	4.86	1,900
8/1/2017	0.00 / 0.00%	5.30	5.30	5.30	5.30	5.30	4.77	0
7/31/2017	+0.10 / +1.92%	5.30	5.30	5.30	5.30	5.30	4.77	500
7/28/2017	-0.30 / -5.45%	5.40	5.40	5.20	5.20	5.30	4.68	3,800
7/27/2017	+0.20 / +3.77%	5.60	5.60	5.50	5.50	5.50	4.95	2,150
7/26/2017	0.00 / 0.00%	5.30	5.60	5.10	5.30	5.27	4.77	12,100
7/25/2017	0.00 / 0.00%	5.30	5.30	5.20	5.30	5.26	4.77	15,900
7/24/2017	-0.20 / -3.64%	5.40	5.40	5.30	5.30	5.38	4.77	7,900
7/21/2017	+0.10 / +1.85%	5.50	5.50	5.50	5.50	5.50	4.95	4,090
7/20/2017	0.00 / 0.00%	5.40	5.40	5.40	5.40	5.40	4.86	0
7/19/2017	-0.10 / -1.82%	5.50	5.50	5.40	5.40	5.41	4.86	19,700
7/18/2017	-0.10 / -1.79%	5.50	5.50	5.50	5.50	5.50	4.95	1,500
7/17/2017	+0.10 / +1.82%	5.40	5.60	5.40	5.60	5.47	5.04	300
7/14/2017	0.00 / 0.00%	5.50	5.50	5.30	5.50	5.47	4.95	3,596
7/13/2017	0.00 / 0.00%	5.50	5.50	5.50	5.50	5.50	4.95	11,785
7/12/2017	0.00 / 0.00%	5.50	5.50	5.50	5.50	5.50	4.95	1,705
7/11/2017	0.00 / 0.00%	5.50	5.50	5.50	5.50	5.50	4.95	30,400
7/10/2017	-0.10 / -1.79%	5.50	5.50	5.30	5.50	5.49	4.95	1,700
7/7/2017	0.00 / 0.00%	5.60	5.60	5.10	5.60	5.55	5.04	5,810
7/6/2017	-0.10 / -1.75%	5.60	5.60	5.60	5.60	5.60	5.04	2,000
7/5/2017	0.00 / 0.00%	5.70	5.70	5.50	5.70	5.65	5.13	9,100
7/4/2017	0.00 / 0.00%	5.70	5.70	5.70	5.70	5.70	5.13	27
7/3/2017	+0.20 / +3.64%	5.70	5.70	5.70	5.70	5.70	5.13	200
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

<<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