Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/22/2022	-0.40 / -6.06%	6.40	6.80	6.20	6.20	6.68	6.20	7,500
12/21/2022	+0.10 / +1.54%	7.00	7.00	6.40	6.60	6.74	6.60	2,400
12/20/2022	-0.50 / -7.14%	7.50	7.50	6.50	6.50	6.70	6.50	15,600
12/19/2022	-0.20 / -2.78%	7.40	7.50	7.00	7.00	7.26	7.00	27,300
12/16/2022	0.00 / 0.00%	7.20	7.50	7.20	7.20	7.24	7.20	8,000
12/15/2022	+0.20 / +2.86%	7.00	7.60	7.00	7.20	7.46	7.20	28,500
12/14/2022	+0.10 / +1.45%	6.90	7.20	6.80	7.00	6.92	7.00	2,800
12/13/2022	-0.20 / -2.82%	6.70	6.90	6.40	6.90	6.51	6.90	15,000
12/12/2022	-0.60 / -7.79%	7.90	7.90	7.10	7.10	7.35	7.10	17,600
12/9/2022	+0.10 / +1.32%	7.70	7.70	7.70	7.70	7.70	7.70	100
12/8/2022	0.00 / 0.00%	6.90	7.60	6.90	7.60	7.04	7.60	34,900
12/7/2022	-0.40 / -5.00%	7.90	7.90	7.20	7.60	7.25	7.60	9,600
12/6/2022	-0.20 / -2.44%	7.60	8.20	7.40	8.00	7.43	8.00	103,600
12/5/2022	+0.10 / +1.23%	8.30	8.50	7.30	8.20	7.44	8.20	46,100
12/2/2022	-0.70 / -7.95%	8.10	8.70	8.10	8.10	8.16	8.10	15,600
12/1/2022	+0.20 / +2.33%	8.10	9.10	7.90	8.80	8.34	8.80	31,300
11/30/2022	+0.10 / +1.18%	9.30	9.30	8.60	8.60	9.12	8.60	39,600
11/29/2022	+0.70 / +8.97%	8.50	8.50	8.00	8.50	8.36	8.50	50,700
11/28/2022	+0.70 / +9.86%	6.50	7.80	6.50	7.80	7.79	7.80	23,900
11/25/2022	+0.30 / +4.41%	6.80	7.10	6.30	7.10	6.82	7.10	33,100
11/24/2022	-0.40 / -5.56%	7.10	7.10	6.50	6.80	6.69	6.80	17,800
11/23/2022	-0.40 / -5.26%	7.60	7.60	6.90	7.20	6.96	7.20	35,500
11/22/2022	0.00 / 0.00%	7.50	7.70	7.50	7.60	7.57	7.60	27,100
11/21/2022	+0.20 / +2.70%	7.00	7.70	6.80	7.60	7.00	7.60	18,000
11/18/2022	0.00 / 0.00%	7.40	7.40	7.20	7.40	7.38	7.40	6,000
11/17/2022	+0.20 / +2.78%	7.50	7.80	7.40	7.40	7.50	7.40	12,100
11/16/2022	0.00 / 0.00%	6.50	7.20	6.50	7.20	6.81	7.20	21,800
11/15/2022	-0.80 / -10.00%	7.20	8.00	7.20	7.20	7.28	7.20	3,900
11/14/2022	-0.20 / -2.44%	8.20	8.20	7.40	8.00	7.42	8.00	25,800
11/11/2022	-0.10 / -1.20%	8.50	8.50	7.60	8.20	8.31	8.20	14,200

<<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