Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/4/2016	-0.10 / -1.85%	5.30	5.30	5.10	5.30	5.18	4.77	38,600
10/3/2016	0.00 / 0.00%	5.40	5.40	5.40	5.40	5.40	4.86	3,300
9/30/2016	+0.10 / +1.89%	5.20	5.40	5.10	5.40	5.32	4.86	12,203
9/29/2016	-0.20 / -3.64%	5.50	5.50	5.30	5.30	5.37	4.77	21,200
9/28/2016	-0.30 / -5.17%	5.60	5.70	5.50	5.50	5.59	4.95	15,700
9/27/2016	0.00 / 0.00%	6.00	6.00	5.80	5.80	5.86	5.22	48,070
9/26/2016	+0.30 / +5.45%	5.50	6.00	5.50	5.80	5.63	5.22	59,100
9/23/2016	-0.10 / -1.79%	5.30	5.70	5.20	5.50	5.60	4.95	58,510
9/22/2016	0.00 / 0.00%	5.30	5.60	5.30	5.60	5.54	5.04	6,223
9/21/2016	+0.40 / +7.69%	5.20	5.70	5.20	5.60	5.39	5.04	22,100
9/20/2016	0.00 / 0.00%	5.10	5.20	5.00	5.20	5.05	4.68	52,100
9/19/2016	0.00 / 0.00%	5.20	5.20	5.10	5.20	5.18	4.68	4,800
9/16/2016	0.00 / 0.00%	5.20	5.20	5.20	5.20	5.20	4.68	400
9/15/2016	-0.10 / -1.89%	5.30	5.30	5.20	5.20	5.23	4.68	17,790
9/14/2016	-0.10 / -1.85%	5.30	5.40	5.20	5.30	5.26	4.77	17,680
9/13/2016	0.00 / 0.00%	5.30	5.40	5.30	5.40	5.37	4.86	9,800
9/12/2016	-0.20 / -3.57%	5.40	5.40	5.30	5.40	5.34	4.86	29,870
9/9/2016	+0.20 / +3.70%	5.40	5.60	5.40	5.60	5.47	5.04	23,800
9/8/2016	0.00 / 0.00%	5.60	5.60	5.20	5.40	5.36	4.86	21,503
9/7/2016	-0.10 / -1.82%	5.50	5.50	5.40	5.40	5.50	4.86	4,300
9/6/2016	0.00 / 0.00%	5.60	5.60	5.30	5.50	5.42	4.95	47,300
9/5/2016	-0.20 / -3.51%	5.70	5.70	5.50	5.50	5.53	4.95	20,000
9/1/2016	+0.10 / +1.79%	5.70	5.80	5.40	5.70	5.48	5.13	8,105
8/31/2016	+0.10 / +1.82%	5.50	5.60	5.50	5.60	5.55	5.04	3,050
8/30/2016	-0.10 / -1.79%	5.50	5.50	5.50	5.50	5.50	4.95	8,780
8/29/2016	-0.30 / -5.08%	5.70	5.70	5.60	5.60	5.66	5.04	24,905
8/26/2016	0.00 / 0.00%	5.80	5.90	5.70	5.90	5.77	5.31	3,150
8/25/2016	+0.10 / +1.72%	5.90	5.90	5.60	5.90	5.61	5.31	8,900
8/24/2016	0.00 / 0.00%	5.70	5.80	5.70	5.80	5.77	5.22	3,630
8/23/2016	+0.10 / +1.75%	5.80	5.80	5.70	5.80	5.71	5.22	5,700

<<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