Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/11/2025	-0.10 / -1.20%	8.10	8.30	8.10	8.20	8.19	8.20	25,200
12/10/2025	0.00 / 0.00%	8.30	8.30	8.20	8.30	8.23	8.30	4,400
12/9/2025	0.00 / 0.00%	8.30	8.30	8.00	8.30	8.20	8.30	17,100
12/8/2025	0.00 / 0.00%	8.20	8.40	8.20	8.30	8.33	8.30	8,300
12/5/2025	-0.10 / -1.19%	8.50	8.60	8.30	8.30	8.48	8.30	38,100
12/4/2025	+0.10 / +1.20%	8.30	8.50	8.30	8.40	8.38	8.40	11,600
12/3/2025	0.00 / 0.00%	8.30	8.40	8.20	8.30	8.31	8.30	17,300
12/2/2025	0.00 / 0.00%	8.30	8.30	8.20	8.30	8.22	8.30	20,300
12/1/2025	0.00 / 0.00%	8.30	8.40	8.20	8.30	8.26	8.30	18,300
11/28/2025	-0.20 / -2.35%	8.40	8.40	8.20	8.30	8.29	8.30	22,200
11/27/2025	-0.10 / -1.16%	8.50	8.50	8.30	8.50	8.34	8.50	25,300
11/26/2025	-0.10 / -1.15%	8.60	8.70	8.40	8.60	8.60	8.60	68,700
11/25/2025	-0.10 / -1.14%	8.20	8.80	8.20	8.70	8.62	8.70	46,800
11/24/2025	0.00 / 0.00%	9.00	9.00	8.30	8.80	8.55	8.80	62,500
11/21/2025	0.00 / 0.00%	8.00	8.80	8.00	8.80	8.71	8.80	79,900
11/20/2025	+0.40 / +4.76%	8.40	9.10	8.40	8.80	8.76	8.80	139,800
11/19/2025	0.00 / 0.00%	8.30	8.40	8.20	8.40	8.31	8.40	41,700
11/18/2025	-0.10 / -1.18%	8.50	8.60	8.10	8.40	8.32	8.40	24,000
11/17/2025	+0.60 / +7.59%	7.80	8.60	7.80	8.50	8.41	8.50	205,000
11/14/2025	0.00 / 0.00%	7.90	8.00	7.70	7.90	7.76	7.90	38,200
11/13/2025	0.00 / 0.00%	7.80	8.00	7.80	7.90	7.85	7.90	6,700
11/12/2025	0.00 / 0.00%	7.80	7.90	7.70	7.90	7.85	7.90	25,800
11/11/2025	0.00 / 0.00%	7.70	7.90	7.60	7.90	7.68	7.90	22,100
11/10/2025	0.00 / 0.00%	8.00	8.00	7.70	7.90	7.82	7.90	13,800
11/7/2025	-0.10 / -1.25%	7.80	8.00	7.70	7.90	7.83	7.90	6,300
11/6/2025	0.00 / 0.00%	8.00	8.10	8.00	8.00	8.00	8.00	11,000
11/5/2025	+0.10 / +1.27%	8.00	8.00	7.80	8.00	7.89	8.00	31,700
11/4/2025	0.00 / 0.00%	7.90	7.90	7.50	7.90	7.79	7.90	47,400
11/3/2025	-0.20 / -2.47%	8.50	8.50	7.90	7.90	7.95	7.90	634,500
10/31/2025	-0.10 / -1.22%	8.20	8.60	7.80	8.10	8.08	8.10	146,600

<<Previous 30 days Next 2 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