Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/28/2025	-0.30 / -3.66%	8.40	8.40	7.80	7.90	7.92	7.90	93,900
5/27/2025	+0.50 / +6.49%	7.70	8.20	7.60	8.20	7.87	8.20	221,200
5/26/2025	-0.10 / -1.28%	7.80	7.80	7.50	7.70	7.64	7.70	38,900
5/23/2025	0.00 / 0.00%	7.80	7.80	7.70	7.80	7.78	7.80	55,800
5/22/2025	-0.10 / -1.27%	7.90	7.90	7.60	7.80	7.78	7.80	32,200
5/21/2025	-0.10 / -1.25%	8.00	8.00	7.70	7.90	7.83	7.90	51,500
5/20/2025	-0.10 / -1.23%	8.20	8.30	7.90	8.00	8.07	8.00	44,400
5/19/2025	+0.20 / +2.53%	7.80	8.10	7.70	8.10	7.93	8.10	130,500
5/16/2025	-0.10 / -1.25%	8.10	8.20	7.70	7.90	7.96	7.90	73,400
5/15/2025	+0.50 / +6.67%	7.50	8.20	7.40	8.00	7.83	8.00	179,100
5/14/2025	-0.20 / -2.60%	7.70	7.70	7.50	7.50	7.62	7.50	78,600
5/13/2025	-0.20 / -2.53%	7.90	8.00	7.60	7.70	7.75	7.70	96,800
5/12/2025	+0.20 / +2.60%	7.80	8.30	7.70	7.90	8.00	7.90	143,300
5/9/2025	+0.70 / +10.00%	7.00	7.70	7.00	7.70	7.61	7.70	258,400
5/8/2025	-0.10 / -1.41%	7.10	7.10	6.90	7.00	6.98	7.00	62,300
5/7/2025	0.00 / 0.00%	7.20	7.20	6.90	7.10	6.97	7.10	65,400
5/6/2025	-0.10 / -1.39%	7.20	7.30	7.00	7.10	7.08	7.10	70,000
5/5/2025	+0.10 / +1.41%	7.20	7.20	7.00	7.20	7.03	7.20	24,100
4/29/2025	-0.10 / -1.39%	7.10	7.20	7.00	7.10	7.02	7.10	71,700
4/28/2025	0.00 / 0.00%	7.20	7.30	7.20	7.20	7.20	7.20	50,100
4/25/2025	-0.10 / -1.37%	7.10	7.20	7.00	7.20	7.11	7.20	38,800
4/24/2025	+0.30 / +4.29%	7.20	7.30	7.00	7.30	7.13	7.30	49,600
4/23/2025	-0.20 / -2.78%	7.30	7.30	7.00	7.00	7.15	7.00	86,900
4/22/2025	-0.30 / -4.00%	7.40	7.40	6.80	7.20	7.01	7.20	157,200
4/21/2025	0.00 / 0.00%	7.50	7.50	7.30	7.50	7.37	7.50	26,100
4/18/2025	+0.20 / +2.74%	7.40	7.60	7.30	7.50	7.47	7.50	44,400
4/17/2025	-0.30 / -3.95%	7.20	7.50	7.20	7.30	7.24	7.30	99,100
4/16/2025	0.00 / 0.00%	7.50	7.70	7.30	7.60	7.45	7.60	46,100
4/15/2025	-0.20 / -2.56%	7.70	7.90	7.60	7.60	7.65	7.60	34,100
4/14/2025	+0.10 / +1.30%	7.70	8.00	7.60	7.80	7.83	7.80	51,100

<<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