Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/23/2024	0.00 / 0.00%	18.10	18.20	18.00	18.20	18.08	18.20	125,000
1/22/2024	-0.10 / -0.55%	18.30	18.50	18.00	18.20	18.15	18.20	135,600
1/19/2024	-0.60 / -3.17%	18.90	18.90	18.20	18.30	18.43	18.30	117,500
1/18/2024	+0.10 / +0.53%	19.20	19.20	18.50	18.90	18.73	18.90	88,200
1/17/2024	+0.80 / +4.44%	18.20	19.50	18.20	18.80	18.99	18.80	312,700
1/16/2024	-0.10 / -0.55%	18.50	18.50	17.90	18.00	18.01	18.00	69,300
1/15/2024	+0.20 / +1.12%	18.30	18.90	17.80	18.10	18.06	18.10	123,600
1/12/2024	-0.60 / -3.24%	18.60	18.60	17.90	17.90	18.14	17.90	306,400
1/11/2024	-0.30 / -1.60%	18.90	18.90	18.20	18.50	18.63	18.50	317,500
1/10/2024	-0.30 / -1.57%	19.10	19.10	18.50	18.80	18.80	18.80	367,900
1/9/2024	-0.20 / -1.04%	19.30	19.40	18.90	19.10	19.08	19.10	241,000
1/8/2024	-0.10 / -0.52%	19.40	19.60	19.20	19.30	19.35	19.30	181,300
1/5/2024	+0.20 / +1.04%	19.20	19.60	19.00	19.40	19.24	19.40	273,000
1/4/2024	-0.20 / -1.03%	19.40	19.70	19.10	19.20	19.31	19.20	148,500
1/3/2024	+0.30 / +1.57%	19.00	19.80	18.80	19.40	19.34	19.40	214,900
1/2/2024	0.00 / 0.00%	19.10	19.20	18.80	19.10	19.00	19.10	159,800
12/29/2023	-0.20 / -1.04%	19.30	19.60	19.00	19.10	19.15	19.10	159,600
12/28/2023	-0.40 / -2.03%	19.90	20.00	19.10	19.30	19.42	19.30	141,700
12/27/2023	+0.90 / +4.79%	18.80	20.00	18.80	19.70	19.49	19.70	299,100
12/26/2023	+0.20 / +1.08%	19.00	19.10	18.60	18.80	18.75	18.80	95,800
12/25/2023	-0.70 / -3.63%	19.30	19.30	18.60	18.60	18.81	18.60	227,100
12/22/2023	-0.20 / -1.03%	19.80	19.80	18.80	19.30	19.17	19.30	96,400
12/21/2023	+0.50 / +2.63%	19.50	19.80	18.70	19.50	19.01	19.50	175,700
12/20/2023	-1.10 / -5.47%	20.30	20.30	18.50	19.00	19.07	19.00	287,800
12/19/2023	-1.00 / -4.74%	21.10	21.10	19.70	20.10	20.19	20.10	307,100
12/18/2023	+1.50 / +7.65%	21.50	21.50	20.00	21.10	20.91	21.10	592,100
12/15/2023	+1.70 / +9.50%	18.00	19.60	18.00	19.60	19.47	19.60	299,100
12/14/2023	-0.30 / -1.65%	18.20	18.50	17.60	17.90	18.01	17.90	177,600
12/13/2023	-1.00 / -5.21%	19.40	19.50	17.50	18.20	18.54	18.20	342,600
12/12/2023	-0.50 / -2.54%	19.50	19.80	19.20	19.20	19.45	19.20	145,700

<<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