Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/24/2023	-0.10 / -0.49%	20.70	21.20	20.10	20.50	20.62	20.50	363,000
11/23/2023	+0.30 / +1.48%	20.20	21.40	20.20	20.60	20.92	20.60	585,000
11/22/2023	0.00 / 0.00%	20.30	20.50	20.00	20.30	20.19	20.30	320,800
11/21/2023	-0.40 / -1.93%	20.70	20.90	20.20	20.30	20.40	20.30	243,500
11/20/2023	+0.10 / +0.49%	20.60	20.80	19.90	20.70	20.47	20.70	219,800
11/17/2023	0.00 / 0.00%	21.70	22.00	20.00	20.60	20.75	20.60	500,900
11/16/2023	+1.80 / +9.57%	18.80	20.60	18.80	20.60	19.86	20.60	532,400
11/15/2023	+0.10 / +0.53%	19.40	19.90	18.80	18.80	19.28	18.80	250,800
11/14/2023	-0.40 / -2.09%	19.10	19.70	18.10	18.70	19.03	18.70	379,600
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

<<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