Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/13/2023	-1.40 / -6.83%	21.00	21.00	19.10	19.10	19.96	19.10	462,000
11/10/2023	+0.20 / +0.99%	20.70	22.20	20.10	20.50	21.23	20.50	541,300
11/9/2023	-1.70 / -7.73%	22.00	22.50	20.30	20.30	21.46	20.30	691,500
11/8/2023	+1.20 / +5.77%	20.80	22.30	20.80	22.00	21.43	22.00	458,000
11/7/2023	-2.10 / -9.17%	22.40	22.90	20.80	20.80	21.42	20.80	544,700
11/6/2023	+0.70 / +3.15%	23.30	23.90	21.10	22.90	22.26	22.90	345,300
11/3/2023	+2.00 / +9.90%	20.80	22.20	20.80	22.20	22.12	22.20	739,000
11/2/2023	+1.80 / +9.78%	18.40	20.20	18.40	20.20	19.90	20.20	214,500
11/1/2023	+1.20 / +6.98%	17.00	18.50	16.50	18.40	17.68	18.40	511,200
10/31/2023	-1.90 / -9.95%	19.10	19.10	17.20	17.20	17.36	17.20	688,900
10/30/2023	-2.10 / -9.91%	21.20	21.20	19.10	19.10	19.81	19.10	414,800
10/27/2023	+0.30 / +1.44%	20.90	21.20	19.60	21.20	20.58	21.20	477,400
10/26/2023	-0.60 / -2.79%	21.60	21.80	19.50	20.90	20.58	20.90	611,000
10/25/2023	+1.50 / +7.50%	20.00	21.50	18.00	21.50	19.31	21.50	1,287,400
10/24/2023	-0.60 / -2.91%	20.60	21.50	19.60	20.00	20.49	20.00	378,100
10/23/2023	-1.90 / -8.44%	22.50	22.50	20.30	20.60	20.46	20.60	1,321,400
10/20/2023	-2.50 / -10.00%	24.50	24.50	22.50	22.50	22.66	22.50	1,029,800
10/19/2023	-2.00 / -7.41%	27.10	27.10	24.90	25.00	25.21	25.00	855,900
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

<<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