Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/18/2025	0.00 / 0.00%	7.80	7.80	7.60	7.80	7.68	7.80	25,200
6/17/2025	+0.10 / +1.30%	7.70	7.80	7.60	7.80	7.72	7.80	39,200
6/16/2025	0.00 / 0.00%	7.70	7.80	7.50	7.70	7.62	7.70	44,000
6/13/2025	-0.10 / -1.28%	7.70	7.70	7.50	7.70	7.62	7.70	53,400
6/12/2025	+0.10 / +1.30%	7.70	7.80	7.70	7.80	7.76	7.80	66,000
6/11/2025	0.00 / 0.00%	7.70	7.80	7.60	7.70	7.65	7.70	15,800
6/10/2025	0.00 / 0.00%	7.70	7.80	7.60	7.70	7.63	7.70	70,300
6/9/2025	-0.10 / -1.28%	7.70	8.00	7.70	7.70	7.83	7.70	90,800
6/6/2025	0.00 / 0.00%	7.90	8.00	7.70	7.80	7.87	7.80	97,900
6/5/2025	-0.10 / -1.27%	7.90	7.90	7.70	7.80	7.82	7.80	101,400
6/4/2025	+0.10 / +1.28%	7.60	7.90	7.60	7.90	7.85	7.90	117,000
6/3/2025	+0.10 / +1.30%	7.80	7.90	7.50	7.80	7.68	7.80	103,700
6/2/2025	+0.10 / +1.32%	7.60	7.90	7.60	7.70	7.70	7.70	125,100
5/30/2025	-0.20 / -2.56%	7.90	7.90	7.60	7.60	7.77	7.60	160,800
5/29/2025	-0.10 / -1.27%	8.00	8.00	7.80	7.80	7.82	7.80	41,800
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

<<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