Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/15/2023	+1.70 / +9.50%	18.00	19.60	18.00	19.60	19.47	19.60	299,100
12/14/2023	-0.30 / -1.65%	18.20	18.50	17.60	17.90	18.01	17.90	177,600
12/13/2023	-1.00 / -5.21%	19.40	19.50	17.50	18.20	18.54	18.20	342,600
12/12/2023	-0.50 / -2.54%	19.50	19.80	19.20	19.20	19.45	19.20	145,700
12/11/2023	-0.50 / -2.48%	20.00	20.00	19.50	19.70	19.72	19.70	225,400
12/8/2023	0.00 / 0.00%	20.00	20.30	19.60	20.20	19.91	20.20	178,100
12/7/2023	+0.40 / +2.02%	19.80	21.30	19.80	20.20	20.22	20.20	409,800
12/6/2023	-0.10 / -0.50%	20.00	20.00	19.70	19.80	19.84	19.80	217,100
12/5/2023	-0.70 / -3.40%	20.60	20.60	19.80	19.90	20.08	19.90	270,000
12/4/2023	+0.30 / +1.48%	20.40	20.80	20.10	20.60	20.38	20.60	357,500
12/1/2023	-0.40 / -1.93%	20.90	20.90	19.70	20.30	20.38	20.30	203,200
11/30/2023	-0.40 / -1.90%	21.10	21.40	20.60	20.70	20.88	20.70	158,300
11/29/2023	+0.30 / +1.44%	21.10	21.20	20.80	21.10	20.96	21.10	235,600
11/28/2023	-0.10 / -0.48%	20.80	21.30	20.40	20.80	20.71	20.80	281,700
11/27/2023	+0.40 / +1.95%	20.80	22.10	20.80	20.90	21.31	20.90	384,200
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

<<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