Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/24/2024	-0.60 / -4.29%	14.00	14.00	13.00	13.40	13.42	13.40	146,000
5/23/2024	+0.60 / +4.48%	13.50	14.50	13.30	14.00	13.85	14.00	121,300
5/22/2024	-0.30 / -2.19%	13.50	13.70	13.30	13.40	13.50	13.40	144,100
5/21/2024	0.00 / 0.00%	13.70	13.80	13.40	13.70	13.57	13.70	161,100
5/20/2024	-0.20 / -1.44%	13.90	14.00	13.60	13.70	13.81	13.70	161,900
5/17/2024	-0.20 / -1.42%	14.00	14.20	13.80	13.90	13.92	13.90	88,000
5/16/2024	+0.10 / +0.71%	14.20	14.40	14.00	14.10	14.16	14.10	171,500
5/15/2024	0.00 / 0.00%	14.00	14.30	13.90	14.00	14.00	14.00	115,500
5/14/2024	-0.10 / -0.71%	14.10	14.20	13.90	14.00	14.00	14.00	105,100
5/13/2024	+0.10 / +0.71%	14.10	14.50	14.00	14.10	14.24	14.10	105,900
5/10/2024	-0.10 / -0.71%	14.00	14.50	13.90	14.00	14.07	14.00	101,500
5/9/2024	-0.90 / -6.00%	14.50	14.90	14.10	14.10	14.38	14.10	214,700
5/8/2024	0.00 / 0.00%	15.20	15.40	14.50	15.00	14.74	15.00	95,300
5/7/2024	-0.50 / -3.23%	17.00	17.00	14.30	15.00	15.64	15.00	902,000
5/6/2024	+1.40 / +9.93%	15.50	15.50	14.60	15.50	15.45	15.50	150,400
5/3/2024	+1.20 / +9.30%	13.20	14.10	12.90	14.10	13.56	14.10	183,600
5/2/2024	-0.10 / -0.77%	12.50	13.40	11.70	12.90	13.10	12.90	114,100
4/26/2024	+0.40 / +3.17%	12.60	13.20	12.00	13.00	12.90	13.00	70,100
4/25/2024	-1.00 / -7.35%	13.70	13.70	12.60	12.60	12.99	12.60	67,000
4/24/2024	+0.40 / +3.03%	13.60	13.60	13.40	13.60	13.44	13.60	65,400
4/23/2024	+0.40 / +3.13%	13.50	14.00	13.00	13.20	13.65	13.20	178,200
4/22/2024	+1.10 / +9.40%	11.90	12.80	11.90	12.80	12.76	12.80	67,400
4/19/2024	-1.20 / -9.30%	13.00	13.00	11.70	11.70	11.98	11.70	146,500
4/17/2024	-0.50 / -3.73%	13.40	13.50	12.70	12.90	13.19	12.90	84,900
4/16/2024	-0.20 / -1.47%	13.60	14.00	12.70	13.40	13.47	13.40	223,600
4/15/2024	-1.20 / -8.11%	14.70	14.70	13.50	13.60	14.21	13.60	124,600
4/12/2024	0.00 / 0.00%	15.00	15.10	14.70	14.80	14.82	14.80	83,900
4/11/2024	-0.20 / -1.33%	15.00	15.00	14.60	14.80	14.79	14.80	55,200
4/10/2024	0.00 / 0.00%	15.10	15.40	14.90	15.00	15.05	15.00	64,500
4/9/2024	+0.30 / +2.04%	14.80	15.30	14.60	15.00	14.96	15.00	181,200

<<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