Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/18/2023	+1.00 / +3.85%	26.50	27.00	24.90	27.00	25.70	27.00	685,600
10/17/2023	+1.80 / +7.44%	24.30	26.50	24.30	26.00	25.79	26.00	496,900
10/16/2023	-0.80 / -3.20%	23.00	25.70	22.50	24.20	23.94	24.20	1,151,200
10/13/2023	-2.70 / -9.75%	27.00	27.70	25.00	25.00	25.46	25.00	698,700
10/12/2023	-1.90 / -6.42%	29.90	30.00	27.70	27.70	28.20	27.70	449,400
10/11/2023	-0.40 / -1.33%	30.00	30.20	29.00	29.60	29.30	29.60	285,700
10/10/2023	+0.20 / +0.67%	30.90	31.00	29.00	30.00	29.53	30.00	244,700
10/9/2023	+0.50 / +1.71%	30.50	31.00	29.00	29.80	29.53	29.80	211,200
10/6/2023	+0.70 / +2.45%	29.00	29.40	27.60	29.30	28.69	29.30	236,500
10/5/2023	-0.10 / -0.35%	29.00	29.20	27.00	28.60	27.93	28.60	451,900
10/4/2023	0.00 / 0.00%	28.40	29.50	27.00	28.70	28.09	28.70	346,400
10/3/2023	-0.40 / -1.37%	30.50	31.00	27.30	28.70	28.54	28.70	564,800
10/2/2023	+2.30 / +8.58%	24.70	29.40	24.20	29.10	26.06	29.10	992,600
9/29/2023	-2.90 / -9.76%	27.00	29.00	26.80	26.80	27.11	26.80	857,200
9/28/2023	-3.30 / -10.00%	33.00	33.10	29.70	29.70	30.53	29.70	922,900
9/27/2023	-1.50 / -4.35%	36.00	37.50	31.10	33.00	33.50	33.00	1,389,500
9/26/2023	+3.10 / +9.87%	32.00	34.50	32.00	34.50	33.46	34.50	898,400
9/25/2023	+2.60 / +9.03%	27.00	31.50	26.00	31.40	29.38	31.40	1,509,100
9/22/2023	-3.20 / -10.00%	28.80	30.50	28.80	28.80	28.81	28.80	598,300
9/21/2023	-2.70 / -7.78%	36.00	38.10	31.30	32.00	34.94	32.00	1,697,700
9/20/2023	+3.10 / +9.81%	33.00	34.70	33.00	34.70	34.64	34.70	1,422,100
9/19/2023	+2.80 / +9.72%	28.80	31.60	28.60	31.60	31.17	31.60	1,258,200
9/18/2023	+2.10 / +7.87%	26.80	28.90	26.00	28.80	27.69	28.80	1,405,900
9/15/2023	+2.00 / +8.10%	25.10	27.00	25.10	26.70	26.29	26.70	947,000
9/14/2023	+2.20 / +9.78%	24.70	24.70	22.00	24.70	24.10	24.70	1,675,800
9/13/2023	+2.00 / +9.76%	21.70	22.50	21.70	22.50	22.49	22.50	745,400
9/12/2023	+1.80 / +9.63%	18.70	20.50	18.70	20.50	19.68	20.50	748,800
9/11/2023	-1.20 / -6.03%	21.80	21.80	18.00	18.70	19.84	18.70	1,942,400
9/8/2023	+1.80 / +9.94%	19.40	19.90	19.40	19.90	19.89	19.90	724,700
9/7/2023	+1.60 / +9.70%	17.80	18.10	17.00	18.10	18.08	18.10	1,568,300

<<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