Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/29/2023	+0.10 / +1.30%	7.70	7.80	7.00	7.80	7.57	7.80	51,900
6/28/2023	-0.20 / -2.53%	7.90	7.90	7.40	7.70	7.46	7.70	7,900
6/27/2023	+0.30 / +3.95%	7.60	7.90	7.40	7.90	7.47	7.90	10,100
6/26/2023	-0.30 / -3.80%	7.80	8.10	7.50	7.60	7.60	7.60	23,200
6/23/2023	-0.10 / -1.25%	8.10	8.30	7.80	7.90	8.03	7.90	28,600
6/22/2023	-0.20 / -2.44%	8.10	8.30	7.90	8.00	8.21	8.00	17,200
6/21/2023	+0.20 / +2.50%	8.50	8.50	7.50	8.20	8.14	8.20	34,300
6/20/2023	+0.60 / +8.11%	7.40	8.00	7.00	8.00	7.53	8.00	22,700
6/19/2023	-0.60 / -7.50%	8.30	8.30	7.40	7.40	7.61	7.40	35,800
6/16/2023	-0.10 / -1.23%	8.00	8.90	8.00	8.00	8.15	8.00	54,700
6/15/2023	-0.60 / -6.90%	8.40	8.50	8.00	8.10	8.17	8.10	34,500
6/14/2023	-0.10 / -1.14%	9.30	9.30	8.40	8.70	8.61	8.70	41,800
6/13/2023	-0.50 / -5.38%	10.00	10.20	8.60	8.80	9.38	8.80	39,700
6/12/2023	+0.80 / +9.41%	8.70	9.30	8.70	9.30	9.28	9.30	83,000
6/9/2023	-0.90 / -9.57%	9.40	9.40	8.50	8.50	8.59	8.50	121,300
6/8/2023	0.00 / 0.00%	10.30	10.30	9.40	9.40	10.04	9.40	224,900
6/7/2023	+0.80 / +9.30%	9.40	9.40	9.40	9.40	9.40	9.40	58,400
6/6/2023	+0.70 / +8.86%	8.60	8.60	8.10	8.60	8.56	8.60	140,700
6/5/2023	+0.70 / +9.72%	7.30	7.90	7.30	7.90	7.89	7.90	28,600
6/2/2023	+0.60 / +9.09%	7.20	7.20	6.90	7.20	7.19	7.20	86,800
6/1/2023	+0.60 / +10.00%	6.50	6.60	6.50	6.60	6.60	6.60	25,700
5/31/2023	+0.50 / +9.09%	5.50	6.00	5.50	6.00	5.94	6.00	94,900
5/30/2023	0.00 / 0.00%	5.40	5.70	5.40	5.50	5.45	5.50	9,000
5/29/2023	+0.30 / +5.77%	5.20	5.50	5.20	5.50	5.39	5.50	15,200
5/26/2023	0.00 / 0.00%	5.20	5.20	5.20	5.20	5.20	5.20	3,900
5/25/2023	-0.10 / -1.89%	5.40	5.40	5.10	5.20	5.32	5.20	6,700
5/24/2023	-0.10 / -1.85%	5.30	5.30	5.20	5.30	5.24	5.30	9,900
5/23/2023	+0.10 / +1.89%	5.30	5.40	5.20	5.40	5.30	5.40	5,400
5/22/2023	+0.20 / +3.92%	5.10	5.40	5.10	5.30	5.27	5.30	10,100
5/19/2023	-0.10 / -1.92%	5.20	5.20	5.10	5.10	5.17	5.10	3,700

<<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