Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/1/2024	+0.30 / +2.54%	11.80	12.30	11.80	12.10	11.99	12.10	108,500
9/30/2024	+0.50 / +4.42%	11.30	12.30	11.00	11.80	11.91	11.80	285,100
9/27/2024	-0.30 / -2.59%	11.60	11.60	11.20	11.30	11.35	11.30	162,600
9/26/2024	-0.10 / -0.85%	11.70	11.80	11.00	11.60	11.49	11.60	211,700
9/25/2024	-0.40 / -3.31%	12.70	12.70	11.30	11.70	11.97	11.70	353,600
9/24/2024	+1.10 / +10.00%	12.10	12.10	11.30	12.10	11.87	12.10	582,200
9/23/2024	+1.00 / +10.00%	10.00	11.00	9.90	11.00	10.69	11.00	383,700
9/20/2024	-0.10 / -0.99%	9.90	10.50	9.90	10.00	10.12	10.00	206,300
9/19/2024	+0.10 / +1.00%	10.00	10.30	9.70	10.10	9.94	10.10	182,300
9/18/2024	0.00 / 0.00%	10.20	11.00	9.90	10.00	10.52	10.00	526,200
9/17/2024	+0.90 / +9.89%	9.40	10.00	9.30	10.00	9.89	10.00	255,600
9/16/2024	+0.80 / +9.64%	8.30	9.10	8.10	9.10	8.70	9.10	324,100
9/13/2024	-0.20 / -2.35%	8.50	8.60	8.20	8.30	8.33	8.30	153,300
9/12/2024	+0.30 / +3.66%	8.30	8.70	8.20	8.50	8.43	8.50	160,100
9/11/2024	+0.10 / +1.23%	8.10	8.30	7.90	8.20	8.10	8.20	180,500
9/10/2024	-0.90 / -10.00%	9.00	9.20	8.10	8.10	8.47	8.10	426,100
9/9/2024	-0.70 / -7.22%	9.70	9.80	9.00	9.00	9.23	9.00	146,100
9/6/2024	-0.10 / -1.02%	8.90	10.50	8.90	9.70	9.49	9.70	725,900
9/5/2024	-1.00 / -9.26%	9.80	9.80	9.80	9.80	9.80	9.80	239,900
9/4/2024	-1.20 / -10.00%	10.80	10.80	10.80	10.80	10.80	10.80	240,300
8/30/2024	-0.60 / -4.76%	12.60	12.60	12.00	12.00	12.38	12.00	239,700
8/29/2024	+0.10 / +0.80%	12.50	13.00	12.40	12.60	12.58	12.60	126,300
8/28/2024	-0.30 / -2.34%	12.80	12.80	12.40	12.50	12.62	12.50	131,000
8/27/2024	-0.30 / -2.29%	13.10	13.10	12.60	12.80	12.77	12.80	201,300
8/26/2024	+0.10 / +0.77%	13.20	13.50	12.90	13.10	13.06	13.10	119,900
8/23/2024	-0.10 / -0.76%	13.00	13.10	12.90	13.00	12.99	13.00	135,700
8/22/2024	-0.10 / -0.76%	13.50	13.70	12.90	13.10	13.26	13.10	369,800
8/21/2024	+0.20 / +1.54%	13.00	13.70	12.80	13.20	13.13	13.20	303,500
8/20/2024	+0.90 / +7.44%	12.50	13.30	12.10	13.00	12.76	13.00	504,300
8/19/2024	-1.20 / -9.02%	13.50	13.80	12.00	12.10	12.36	12.10	1,137,100

<<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