Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
10/5/2016	-0.10 / -1.89%	5.20	5.20	5.20	5.20	5.20	4.68	4,600
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

<<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