Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/19/2023	-0.40 / -5.00%	8.10	8.10	7.60	7.60	7.87	7.60	3,500
7/18/2023	+0.10 / +1.27%	8.00	8.00	7.60	8.00	7.81	8.00	8,400
7/17/2023	+0.10 / +1.28%	7.80	8.00	7.80	7.90	7.92	7.90	19,400
7/14/2023	0.00 / 0.00%	7.80	7.90	7.50	7.80	7.58	7.80	11,500
7/13/2023	0.00 / 0.00%	7.60	7.80	7.60	7.80	7.62	7.80	3,100
7/12/2023	0.00 / 0.00%	7.90	7.90	7.60	7.80	7.78	7.80	6,600
7/11/2023	-0.20 / -2.50%	7.60	8.10	7.30	7.80	7.56	7.80	26,100
7/10/2023	+0.10 / +1.27%	8.10	8.30	7.50	8.00	7.88	8.00	12,400
7/7/2023	+0.40 / +5.33%	7.50	8.00	7.50	7.90	7.85	7.90	4,800
7/6/2023	-0.50 / -6.25%	8.00	8.00	7.50	7.50	7.69	7.50	2,700
7/5/2023	+0.60 / +8.11%	7.90	8.00	7.50	8.00	7.93	8.00	7,300
7/4/2023	-0.20 / -2.63%	7.80	8.10	7.40	7.40	7.57	7.40	7,600
7/3/2023	-0.10 / -1.30%	7.80	7.90	7.20	7.60	7.73	7.60	18,000
6/30/2023	-0.10 / -1.28%	7.20	7.80	7.20	7.70	7.61	7.70	12,000
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

<<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