Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/14/2017	-0.30 / -5.56%	5.20	5.20	5.00	5.10	5.16	4.59	14,800
9/13/2017	+0.30 / +5.88%	5.40	5.40	5.40	5.40	5.40	4.86	100
9/12/2017	-0.40 / -7.27%	5.30	5.30	5.10	5.10	5.12	4.59	900
9/11/2017	+0.30 / +5.77%	5.20	5.50	4.70	5.50	4.90	4.95	65,710
9/8/2017	-0.30 / -5.45%	5.30	5.30	5.20	5.20	5.22	4.68	19,300
9/7/2017	0.00 / 0.00%	5.20	5.50	5.20	5.50	5.30	4.95	30,900
9/6/2017	+0.10 / +1.85%	5.50	5.50	5.30	5.50	5.34	4.95	2,300
9/5/2017	-0.20 / -3.57%	5.60	5.60	5.40	5.40	5.40	4.86	10,100
9/1/2017	+0.20 / +3.70%	5.60	5.60	5.60	5.60	5.60	5.04	200
8/31/2017	+0.10 / +1.89%	5.60	5.60	5.20	5.40	5.29	4.86	4,310
8/30/2017	-0.10 / -1.85%	5.40	5.40	5.30	5.30	5.38	4.77	4,400
8/29/2017	-0.40 / -6.90%	5.70	5.70	5.40	5.40	5.68	4.86	5,480
8/28/2017	+0.20 / +3.57%	6.00	6.00	5.80	5.80	5.90	5.22	211
8/25/2017	-0.10 / -1.75%	5.60	5.60	5.60	5.60	5.60	5.04	500
8/24/2017	+0.10 / +1.79%	5.20	5.70	5.20	5.70	5.53	5.13	300
8/23/2017	0.00 / 0.00%	5.60	5.60	5.60	5.60	5.60	5.04	600
8/22/2017	+0.10 / +1.82%	5.30	5.60	5.20	5.60	5.34	5.04	500
8/21/2017	0.00 / 0.00%	5.50	5.50	5.50	5.50	5.50	4.95	6,100
8/18/2017	-0.10 / -1.79%	5.60	5.60	5.50	5.50	5.52	4.95	14,300
8/17/2017	-0.10 / -1.75%	5.70	5.70	5.60	5.60	5.63	5.04	8,800
8/16/2017	0.00 / 0.00%	5.60	5.70	5.60	5.70	5.69	5.13	18,500
8/15/2017	-0.10 / -1.72%	5.50	5.80	5.50	5.70	5.75	5.13	10,800
8/14/2017	-0.10 / -1.69%	5.70	5.80	5.50	5.80	5.74	5.22	18,700
8/11/2017	+0.10 / +1.72%	5.60	5.90	5.40	5.90	5.47	5.31	30,260
8/10/2017	-0.30 / -4.92%	6.10	6.10	5.80	5.80	5.91	5.22	33,750
8/9/2017	0.00 / 0.00%	6.10	6.30	5.90	6.10	6.11	5.49	166,275
8/8/2017	+0.50 / +8.93%	5.50	6.10	5.50	6.10	5.87	5.49	117,866
8/7/2017	+0.20 / +3.70%	5.50	5.60	5.40	5.60	5.40	5.04	47,400
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

<<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