Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/28/2017	-0.10 / -1.56%	6.40	6.50	6.30	6.30	6.40	5.67	7,345
3/27/2017	0.00 / 0.00%	6.50	6.60	6.30	6.40	6.42	5.76	11,200
3/24/2017	+0.10 / +1.59%	6.30	6.40	6.30	6.40	6.30	5.76	16,900
3/23/2017	0.00 / 0.00%	6.30	6.50	6.20	6.30	6.33	5.67	17,900
3/22/2017	+0.10 / +1.61%	6.20	6.30	5.90	6.30	6.06	5.67	30,770
3/21/2017	-0.60 / -8.82%	6.60	6.60	6.20	6.20	6.38	5.58	47,660
3/20/2017	0.00 / 0.00%	7.00	7.40	6.20	6.80	6.59	6.12	110,100
3/17/2017	+0.60 / +9.68%	6.30	6.80	6.30	6.80	6.74	6.12	110,760
3/16/2017	+0.50 / +8.77%	5.70	6.20	5.70	6.20	6.06	5.58	111,650
3/15/2017	+0.40 / +7.55%	5.30	5.80	5.30	5.70	5.60	5.13	103,890
3/14/2017	-0.10 / -1.85%	5.40	5.40	5.30	5.30	5.40	4.77	49,600
3/13/2017	+0.10 / +1.89%	5.30	5.40	5.30	5.40	5.30	4.86	43,300
3/10/2017	+0.10 / +1.92%	5.20	5.30	5.20	5.30	5.23	4.77	34,800
3/9/2017	0.00 / 0.00%	5.20	5.30	5.20	5.20	5.20	4.68	19,900
3/8/2017	+0.10 / +1.96%	5.10	5.20	5.10	5.20	5.10	4.68	18,100
3/7/2017	0.00 / 0.00%	5.20	5.20	5.00	5.10	5.08	4.59	6,100
3/6/2017	-0.10 / -1.92%	5.20	5.20	5.10	5.10	5.20	4.59	45,710
3/3/2017	+0.10 / +1.96%	5.30	5.30	5.10	5.20	5.12	4.68	9,850
3/2/2017	0.00 / 0.00%	5.10	5.10	5.10	5.10	5.10	4.59	2,600
3/1/2017	-0.10 / -1.92%	5.20	5.20	5.10	5.10	5.15	4.59	30,150
2/28/2017	+0.20 / +4.00%	5.00	5.20	5.00	5.20	5.12	4.68	33,950
2/27/2017	+0.10 / +2.04%	5.00	5.00	5.00	5.00	5.00	4.50	15,400
2/24/2017	-0.10 / -2.00%	4.90	5.00	4.90	4.90	4.96	4.41	13,500
2/23/2017	0.00 / 0.00%	5.00	5.00	4.90	5.00	4.98	4.50	24,240
2/22/2017	0.00 / 0.00%	5.00	5.10	4.90	5.00	5.00	4.50	23,900
2/21/2017	+0.20 / +4.17%	5.00	5.00	5.00	5.00	5.00	4.50	2,610
2/20/2017	-0.20 / -4.00%	4.90	5.00	4.80	4.80	4.91	4.32	11,200
2/17/2017	0.00 / 0.00%	4.80	5.00	4.80	5.00	4.98	4.50	5,080
2/16/2017	0.00 / 0.00%	5.00	5.10	5.00	5.00	5.01	4.50	16,000
2/15/2017	+0.10 / +2.04%	4.90	5.00	4.70	5.00	4.97	4.50	12,655

<<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