Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/16/2016	0.00 / 0.00%	4.80	4.80	4.70	4.70	4.74	4.23	9,200
11/15/2016	-0.30 / -6.00%	4.70	4.70	4.70	4.70	4.70	4.23	9,300
11/14/2016	0.00 / 0.00%	5.00	5.00	5.00	5.00	5.00	4.50	852,900
11/11/2016	0.00 / 0.00%	5.00	5.00	5.00	5.00	5.00	4.50	850,000
11/10/2016	+0.40 / +8.70%	4.80	5.00	4.60	5.00	4.75	4.50	24,900
11/9/2016	-0.40 / -8.00%	5.00	5.00	4.60	4.60	4.78	4.14	470,017
11/8/2016	+0.10 / +2.04%	5.10	5.10	4.60	5.00	4.86	4.50	2,700
11/7/2016	0.00 / 0.00%	4.90	4.90	4.90	4.90	4.90	4.41	0
11/4/2016	+0.10 / +2.08%	4.90	4.90	4.90	4.90	4.90	4.41	100
11/3/2016	-0.20 / -4.00%	4.70	4.80	4.70	4.80	4.72	4.32	11,800
11/2/2016	0.00 / 0.00%	5.00	5.00	4.90	5.00	4.96	4.50	11,600
11/1/2016	-0.30 / -5.66%	5.30	5.30	5.00	5.00	5.01	4.50	13,900
10/31/2016	+0.30 / +6.00%	5.50	5.50	5.20	5.30	5.34	4.77	7,200
10/28/2016	+0.40 / +8.70%	4.80	5.00	4.80	5.00	4.99	4.50	73,300
10/27/2016	+0.10 / +2.22%	4.50	4.60	4.40	4.60	4.43	4.14	264,190
10/26/2016	0.00 / 0.00%	4.50	4.50	4.50	4.50	4.50	4.05	500
10/25/2016	0.00 / 0.00%	4.50	4.50	4.50	4.50	4.50	4.05	13,830
10/24/2016	-0.30 / -6.25%	4.80	4.80	4.40	4.50	4.61	4.05	43,100
10/21/2016	-0.20 / -4.00%	5.00	5.00	4.50	4.80	4.80	4.32	60,680
10/20/2016	0.00 / 0.00%	5.00	5.00	5.00	5.00	5.00	4.50	7,700
10/19/2016	0.00 / 0.00%	5.00	5.00	5.00	5.00	5.00	4.50	200
10/18/2016	0.00 / 0.00%	5.00	5.00	5.00	5.00	5.00	4.50	17,300
10/17/2016	-0.20 / -3.85%	5.10	5.10	5.00	5.00	5.02	4.50	35,400
10/14/2016	0.00 / 0.00%	5.30	5.30	5.20	5.20	5.21	4.68	1,100
10/13/2016	0.00 / 0.00%	5.20	5.20	5.10	5.20	5.14	4.68	11,500
10/12/2016	-0.20 / -3.70%	5.30	5.30	5.10	5.20	5.21	4.68	11,110
10/11/2016	0.00 / 0.00%	5.30	5.40	5.20	5.40	5.21	4.86	13,000
10/10/2016	+0.10 / +1.89%	5.40	5.40	5.40	5.40	5.40	4.86	400
10/7/2016	0.00 / 0.00%	5.40	5.40	5.20	5.30	5.29	4.77	18,000
10/6/2016	+0.10 / +1.92%	5.40	5.40	5.20	5.30	5.21	4.77	15,300

<<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