Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/21/2024	-0.30 / -1.82%	16.70	16.70	16.00	16.20	16.16	16.20	139,100
2/20/2024	-0.20 / -1.20%	16.70	16.90	16.00	16.50	16.49	16.50	126,200
2/19/2024	-0.20 / -1.18%	16.90	17.30	16.20	16.70	16.71	16.70	145,000
2/16/2024	-0.10 / -0.59%	17.00	17.50	16.80	16.90	17.09	16.90	122,700
2/15/2024	+0.40 / +2.41%	16.60	17.30	16.60	17.00	17.08	17.00	204,400
2/7/2024	+1.00 / +6.41%	15.30	16.90	15.30	16.60	16.26	16.60	183,400
2/6/2024	+0.50 / +3.31%	15.10	15.80	15.00	15.60	15.51	15.60	112,900
2/5/2024	-0.50 / -3.21%	15.60	15.60	15.00	15.10	15.30	15.10	109,600
2/2/2024	+0.30 / +1.96%	15.30	16.50	15.10	15.60	15.84	15.60	177,700
2/1/2024	-1.70 / -10.00%	16.80	16.80	15.30	15.30	15.75	15.30	514,300
1/31/2024	-0.50 / -2.86%	17.50	17.50	17.00	17.00	17.20	17.00	272,400
1/30/2024	-0.20 / -1.13%	17.70	17.70	17.40	17.50	17.50	17.50	183,100
1/29/2024	+0.20 / +1.14%	18.00	19.00	17.60	17.70	17.74	17.70	145,200
1/26/2024	-0.10 / -0.57%	17.60	17.70	17.50	17.50	17.55	17.50	98,600
1/25/2024	-0.40 / -2.22%	18.00	18.00	17.50	17.60	17.71	17.60	207,800
1/24/2024	-0.20 / -1.10%	18.20	18.20	17.90	18.00	18.07	18.00	144,200
1/23/2024	0.00 / 0.00%	18.10	18.20	18.00	18.20	18.08	18.20	125,000
1/22/2024	-0.10 / -0.55%	18.30	18.50	18.00	18.20	18.15	18.20	135,600
1/19/2024	-0.60 / -3.17%	18.90	18.90	18.20	18.30	18.43	18.30	117,500
1/18/2024	+0.10 / +0.53%	19.20	19.20	18.50	18.90	18.73	18.90	88,200
1/17/2024	+0.80 / +4.44%	18.20	19.50	18.20	18.80	18.99	18.80	312,700
1/16/2024	-0.10 / -0.55%	18.50	18.50	17.90	18.00	18.01	18.00	69,300
1/15/2024	+0.20 / +1.12%	18.30	18.90	17.80	18.10	18.06	18.10	123,600
1/12/2024	-0.60 / -3.24%	18.60	18.60	17.90	17.90	18.14	17.90	306,400
1/11/2024	-0.30 / -1.60%	18.90	18.90	18.20	18.50	18.63	18.50	317,500
1/10/2024	-0.30 / -1.57%	19.10	19.10	18.50	18.80	18.80	18.80	367,900
1/9/2024	-0.20 / -1.04%	19.30	19.40	18.90	19.10	19.08	19.10	241,000
1/8/2024	-0.10 / -0.52%	19.40	19.60	19.20	19.30	19.35	19.30	181,300
1/5/2024	+0.20 / +1.04%	19.20	19.60	19.00	19.40	19.24	19.40	273,000
1/4/2024	-0.20 / -1.03%	19.40	19.70	19.10	19.20	19.31	19.20	148,500

<<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