Daily Trading Summary   |   Monthly Trading Summary

Selection Criteria

 
YTD    1 Year
Symbol: CMSQY  |  DR Exchange: OTC  |  CUSIP: 20557R105
Date DR High Price DR Low Price DR Close Price DR Trading Volume DR $ Trading Volume
  Apr.17, 2014 11.40 11.26 11.40 2,918 33,265
  Apr.16, 2014 11.35 11.32 11.35 6,472 73,457
  Apr.15, 2014 11.03 10.93 11.03 14,401 158,843
  Apr.14, 2014 11.17 11.08 11.12 9,515 105,807
  Apr.11, 2014 11.27 11.17 11.24 4,151 46,666
  Apr.10, 2014 11.46 11.30 11.38 4,181 47,559
  Apr.09, 2014 11.55 11.36 11.55 4,767 55,059
  Apr.08, 2014 11.41 11.35 11.40 5,803 66,154
  Apr.07, 2014 11.42 11.32 11.36 3,963 45,020
  Apr.04, 2014 11.51 11.33 11.33 2,709 30,693
  Apr.03, 2014 11.30 11.25 11.25 1,933 21,746
  Apr.02, 2014 11.47 11.37 11.47 1,643 18,845
  Apr.01, 2014 11.55 11.31 11.49 358,733 4,120,407
  Mar.31, 2014 11.35 11.21 11.32 119,144 1,348,710
  Mar.28, 2014 11.21 11.21 11.21 1,197 13,423
  Mar.27, 2014 11.29 11.23 11.29 1,092 12,329
  Mar.26, 2014 11.32 11.23 11.23 9,945 111,682
  Mar.25, 2014 11.30 11.19 11.30 3,433 38,793
  Mar.24, 2014 11.18 11.06 11.18 1,159 12,958
  Mar.21, 2014 11.26 11.26 11.26 561 6,317
  Mar.20, 2014 11.15 10.97 11.15 1,087 12,120
  Mar.19, 2014 11.22 11.03 11.03 12,817 141,372
  Mar.18, 2014 11.21 11.11 11.21 2,483 27,834
  Mar.17, 2014 11.05 11.00 11.05 2,414 26,675
  Mar.14, 2014 10.96 10.86 10.94 3,188 34,877
  Mar.13, 2014 11.27 11.01 11.11 3,688 40,974
  Mar.12, 2014 10.91 10.88 10.91 1,990 21,711
  Mar.11, 2014 11.04 11.04 11.04 844 9,318
  Mar.10, 2014 11.33 11.21 11.23 8,274 92,917
  Mar.07, 2014 11.31 11.23 11.23 2,241 25,166
  Mar.06, 2014 11.41 11.26 11.41 3,782 43,153
  Mar.05, 2014 11.17 11.15 11.17 1,919 21,435
  Mar.04, 2014 10.86 10.61 10.77 1,843 19,849
  Mar.03, 2014 10.73 10.56 10.56 4,409 46,559
  Feb.28, 2014 10.74 10.59 10.67 49,432 527,439
  Feb.27, 2014 10.78 10.65 10.73 4,297 46,107
  Feb.26, 2014 10.70 10.58 10.58 5,910 62,528
  Feb.25, 2014 10.86 10.68 10.68 7,387 78,893
  Feb.24, 2014 10.97 10.88 10.90 7,047 76,812
  Feb.21, 2014 10.79 10.75 10.75 3,210 34,508
  Feb.20, 2014 10.89 10.71 10.89 4,623 50,344
  Feb.19, 2014 11.07 10.92 10.92 15,789 172,416
  Feb.18, 2014 10.95 10.87 10.87 7,437 80,840
  Feb.14, 2014 10.94 10.84 10.94 2,923 31,978
  Feb.13, 2014 10.54 10.39 10.53 2,646 27,862
  Feb.12, 2014 10.73 10.56 10.73 2,851 30,591
  Feb.11, 2014 10.17 10.10 10.15 3,972 40,332
  Feb.10, 2014 10.07 9.98 10.07 3,313 33,362
  Feb.07, 2014 9.94 9.89 9.94 2,258 22,445
  Feb.06, 2014 9.98 9.91 9.98 3,443 34,361
  Feb.05, 2014 9.74 9.68 9.73 11,237 109,336
  Feb.04, 2014 9.78 9.67 9.75 10,129 98,758
  Feb.03, 2014 9.80 9.64 9.67 9,521 92,068
  Jan.31, 2014 9.84 9.84 9.84 2,546 25,053
  Jan.30, 2014 9.99 9.97 9.97 2,534 25,251
  Jan.29, 2014 9.82 9.69 9.78 1,745 17,073
  Jan.28, 2014 9.82 9.74 9.80 5,959 58,398
  Jan.27, 2014 9.83 9.72 9.80 2,811 27,534
  Jan.24, 2014 9.79 9.75 9.78 3,544 34,660
  Jan.23, 2014 10.01 9.95 9.95 1,843 18,338
  Jan.22, 2014 10.36 10.23 10.24 6,260 64,102
  Jan.21, 2014 10.24 10.09 10.24 2,225 22,784
  Jan.17, 2014 10.22 10.18 10.22 4,331 44,263
  Jan.16, 2014 10.23 10.12 10.13 6,481 65,653
  Jan.15, 2014 10.31 10.07 10.31 6,962 71,778
  Jan.14, 2014 10.18 10.09 10.18 14,316 145,737
  Jan.13, 2014 10.35 10.19 10.21 14,733 150,424
  Jan.10, 2014 10.24 10.21 10.24 1,894 19,395
  Jan.09, 2014 10.10 10.07 10.10 8,658 87,446
  Jan.08, 2014 10.17 10.00 10.00 6,230 62,300
  Jan.07, 2014 10.14 10.13 10.14 3,114 31,576
  Jan.06, 2014 10.16 10.05 10.10 7,405 74,791
  Jan.03, 2014 10.23 10.13 10.13 9,936 100,652
  Jan.02, 2014 10.08 10.00 10.00 9,801 98,010
  Dec.31, 2013 10.22 10.13 10.15 24,875 252,481
  Dec.30, 2013 10.21 10.15 10.21 2,121 21,655
  Dec.27, 2013 10.21 10.17 10.18 6,819 69,417
  Dec.26, 2013 10.27 10.25 10.27 2,980 30,605
  Dec.24, 2013 10.30 10.20 10.29 5,139 52,880
  Dec.23, 2013 10.28 10.22 10.28 7,199 74,006
  Dec.20, 2013 10.14 10.07 10.14 4,758 48,246
  Dec.19, 2013 9.87 9.81 9.84 2,731 26,873
  Dec.18, 2013 9.65 9.52 9.63 12,694 122,243
  Dec.17, 2013 9.64 9.57 9.63 32,081 308,940
  Dec.16, 2013 9.80 9.62 9.74 10,177 99,124
  Dec.13, 2013 9.72 9.60 9.62 8,319 80,029
  Dec.12, 2013 9.70 9.53 9.53 4,246 40,464
  Dec.11, 2013 9.98 9.79 9.79 68,903 674,560
  Dec.10, 2013 10.08 9.98 9.98 6,605 65,918
  Dec.09, 2013 9.98 9.88 9.93 5,201 51,646
  Dec.06, 2013 10.06 9.97 10.04 19,185 192,617
  Dec.05, 2013 9.85 9.71 9.85 33,096 325,996
  Dec.04, 2013 9.77 9.57 9.76 16,089 157,029
  Dec.03, 2013 9.73 9.62 9.70 8,116 78,725
  Dec.02, 2013 10.03 9.78 9.80 116,341 1,139,676
  Nov.29, 2013 10.06 10.01 10.01 1,256 12,573
  Nov.27, 2013 10.13 10.00 10.04 523,562 5,253,945
  Nov.26, 2013 9.98 9.95 9.98 19,405 193,662
  Nov.25, 2013 10.02 9.93 9.93 1,993 19,790
  Nov.22, 2013 9.98 9.90 9.97 4,663 46,499
  Nov.21, 2013 10.11 9.98 10.11 4,959 50,135
  Nov.20, 2013 10.28 10.24 10.24 1,798 18,412
  Nov.19, 2013 10.55 10.52 10.55 1,450 15,298
  Nov.18, 2013 10.57 10.53 10.53 676 7,118
  Nov.15, 2013 10.55 10.43 10.55 10,356 109,256
  Nov.14, 2013 10.40 10.28 10.40 13,909 144,654
  Nov.13, 2013 10.42 10.33 10.42 2,502 26,071
  Nov.12, 2013 10.22 10.12 10.12 8,050 81,434
  Nov.11, 2013 10.27 10.17 10.27 409 4,200
  Nov.08, 2013 10.13 10.06 10.13 6,439 65,227
  Nov.07, 2013 10.33 10.28 10.28 2,422 24,898
  Nov.06, 2013 10.25 10.25 10.25 1,043 10,691
  Nov.05, 2013 10.30 10.28 10.30 1,100 11,330
  Nov.04, 2013 n/a n/a 10.15 n/a n/a
  Nov.01, 2013 10.08 10.05 10.08 5,295 53,374
  Oct.31, 2013 10.26 10.24 10.26 1,121 11,501
  Oct.30, 2013 10.12 10.03 10.07 20,692 208,368
  Oct.29, 2013 10.08 10.00 10.03 4,141 41,534
  Oct.28, 2013 10.10 10.05 10.05 4,861 48,853
  Oct.25, 2013 10.17 10.10 10.17 11,993 121,969
  Oct.24, 2013 10.18 10.18 10.18 646 6,574
  Oct.23, 2013 10.12 10.11 10.12 10,777 109,063
  Oct.22, 2013 10.21 10.11 10.20 42,333 431,797
  Oct.21, 2013 9.93 9.87 9.92 1,930 19,146
  Oct.18, 2013 9.90 9.89 9.90 1,209 11,964
  Oct.17, 2013 9.82 9.82 9.82 3,732 36,648
  Oct.16, 2013 9.70 9.67 9.70 906 8,788
  Oct.15, 2013 9.82 9.70 9.70 1,594 15,462
  Oct.14, 2013 n/a n/a 9.45 n/a n/a
  Oct.11, 2013 9.54 9.54 9.54 735 7,012
  Oct.10, 2013 9.47 9.47 9.47 189 1,790
  Oct.09, 2013 9.37 9.30 9.30 911 8,472
  Oct.08, 2013 9.28 9.20 9.28 407 3,777
  Oct.07, 2013 n/a n/a 9.28 n/a n/a
  Oct.04, 2013 9.44 9.44 9.44 990 9,348
  Oct.03, 2013 9.43 9.36 9.36 7,840 73,382
  Oct.02, 2013 9.41 9.40 9.41 447 4,206
  Oct.01, 2013 9.34 9.34 9.34 556 5,193
  Sep.30, 2013 9.37 9.35 9.37 4,350 40,760
  Sep.27, 2013 9.45 9.43 9.44 39,072 368,840
  Sep.26, 2013 9.23 9.23 9.23 794 7,329
  Sep.25, 2013 n/a n/a 9.23 n/a n/a
  Sep.24, 2013 9.32 9.30 9.32 1,539 14,343
  Sep.23, 2013 9.41 9.30 9.34 7,429 69,372
  Sep.20, 2013 9.42 9.38 9.42 2,666 25,114
  Sep.19, 2013 9.58 9.48 9.57 6,144 58,798
  Sep.18, 2013 9.83 9.62 9.83 2,854 28,049
  Sep.17, 2013 9.46 9.42 9.42 3,780 35,608
  Sep.16, 2013 9.35 9.30 9.35 674 6,302
  Sep.13, 2013 9.37 9.37 9.37 5,159 48,340
  Sep.12, 2013 9.48 9.44 9.45 2,999 28,347
  Sep.11, 2013 9.48 9.45 9.48 981 9,300
  Sep.10, 2013 9.40 9.29 9.40 1,230 11,560
  Sep.09, 2013 9.10 9.10 9.10 861 7,835
  Sep.06, 2013 9.00 8.90 8.95 4,059 36,328
  Sep.05, 2013 8.93 8.93 8.93 335 2,992
  Sep.04, 2013 9.04 8.86 9.04 2,768 25,023
  Sep.03, 2013 8.75 8.75 8.75 100 875
  Aug.30, 2013 8.65 8.64 8.65 381 3,296
  Aug.29, 2013 n/a n/a 8.61 n/a n/a
  Aug.28, 2013 8.68 8.68 8.68 1,499 13,014
  Aug.27, 2013 8.76 8.76 8.76 204 1,787
  Aug.26, 2013 8.87 8.83 8.83 3,025 26,711
  Aug.23, 2013 8.98 8.95 8.98 1,540 13,829
  Aug.22, 2013 8.87 8.83 8.85 9,000 79,650
  Aug.21, 2013 8.98 8.98 8.98 255 2,290
  Aug.20, 2013 9.02 8.91 9.02 1,400 12,628
  Aug.19, 2013 9.19 9.11 9.19 1,682 15,458
  Aug.16, 2013 9.19 9.19 9.19 372 3,419
  Aug.15, 2013 9.08 9.05 9.08 1,600 14,528
  Aug.14, 2013 9.02 9.02 9.02 305 2,751
  Aug.13, 2013 9.60 9.57 9.57 2,229 21,332
  Aug.12, 2013 9.53 9.30 9.40 6,244 58,694
  Aug.09, 2013 9.35 9.26 9.35 2,106 19,691
  Aug.08, 2013 9.25 9.25 9.25 200 1,850
  Aug.07, 2013 9.16 9.15 9.15 1,201 10,989
  Aug.06, 2013 9.10 9.10 9.10 1,305 11,876
  Aug.05, 2013 9.10 9.07 9.07 1,083 9,823
  Aug.02, 2013 9.07 9.07 9.07 318 2,884
  Aug.01, 2013 8.97 8.90 8.97 6,119 54,887
  Jul.31, 2013 8.82 8.82 8.82 711 6,274
  Jul.30, 2013 8.85 8.84 8.85 2,100 18,583
  Jul.29, 2013 9.05 8.98 9.05 10,311 93,315
  Jul.26, 2013 9.23 9.12 9.19 22,828 209,835
  Jul.25, 2013 9.14 9.09 9.12 2,278 20,775
  Jul.24, 2013 9.28 9.28 9.28 225 2,088
  Jul.23, 2013 9.42 9.42 9.42 1,267 11,935
  Jul.22, 2013 9.22 9.15 9.22 2,491 22,967
  Jul.19, 2013 9.40 9.33 9.35 2,155 20,149
  Jul.18, 2013 9.35 9.35 9.35 1,220 11,407
  Jul.17, 2013 9.47 9.47 9.47 981 9,290
  Jul.16, 2013 9.61 9.61 9.61 568 5,458
  Jul.15, 2013 9.59 9.49 9.49 632 5,998
  Jul.12, 2013 9.31 9.11 9.26 4,905 45,420
  Jul.11, 2013 9.44 9.43 9.44 4,341 40,979
  Jul.10, 2013 9.38 9.27 9.27 974 9,029
  Jul.09, 2013 9.22 9.07 9.20 9,343 85,956
  Jul.08, 2013 9.01 8.96 8.99 7,026 63,164
  Jul.05, 2013 9.16 9.02 9.16 1,563 14,317
  Jul.03, 2013 9.22 9.21 9.21 480 4,421
  Jul.02, 2013 9.59 9.48 9.48 1,825 17,301
  Jul.01, 2013 n/a n/a 9.30 n/a n/a
  Jun.28, 2013 9.54 9.39 9.52 2,285 21,753
  Jun.27, 2013 9.66 9.66 9.66 247 2,386
  Jun.26, 2013 9.89 9.75 9.89 1,409 13,935
  Jun.25, 2013 9.90 9.68 9.69 1,994 19,322
  Jun.24, 2013 n/a n/a 9.57 n/a n/a
  Jun.21, 2013 9.68 9.52 9.52 1,502 14,299
  Jun.20, 2013 9.82 9.82 9.82 250 2,455
  Jun.19, 2013 9.96 9.74 9.74 587 5,717
  Jun.18, 2013 9.69 9.47 9.66 1,727 16,683
  Jun.17, 2013 n/a n/a 9.74 n/a n/a
  Jun.14, 2013 10.08 9.78 9.92 984 9,761
  Jun.13, 2013 9.71 9.59 9.70 1,565 15,181
  Jun.12, 2013 9.69 9.69 9.69 2,300 22,287
  Jun.11, 2013 9.68 9.68 9.68 637 6,165
  Jun.10, 2013 9.78 9.69 9.78 407 3,980
  Jun.07, 2013 9.78 9.47 9.75 1,916 18,673
  Jun.06, 2013 n/a n/a 9.70 n/a n/a
  Jun.05, 2013 9.98 9.96 9.98 615 6,138
  Jun.04, 2013 10.36 10.17 10.36 1,474 15,271
  Jun.03, 2013 10.68 10.63 10.68 1,755 18,743
  May.31, 2013 n/a n/a 10.73 n/a n/a
  May.30, 2013 n/a n/a 10.92 n/a n/a
  May.29, 2013 n/a n/a 10.88 n/a n/a
  May.28, 2013 10.88 10.88 10.88 568 6,180
  May.24, 2013 10.65 10.65 10.65 1,300 13,845
  May.23, 2013 10.89 10.79 10.79 1,461 15,764
  May.22, 2013 10.44 10.29 10.35 2,680 27,738
  May.21, 2013 10.51 10.29 10.47 4,937 51,690
  May.20, 2013 10.33 10.28 10.28 755 7,761
  May.17, 2013 n/a n/a 10.31 n/a n/a
  May.16, 2013 10.35 10.27 10.34 8,106 83,784
  May.15, 2013 10.68 10.37 10.68 797 8,512
  May.14, 2013 10.77 10.63 10.63 313 3,327
  May.13, 2013 10.30 10.26 10.30 200 2,060
  May.10, 2013 10.18 10.09 10.18 663 6,749
  May.09, 2013 10.24 10.06 10.06 2,985 30,029
  May.08, 2013 10.17 10.17 10.17 1,373 13,963
  May.07, 2013 10.25 10.25 10.25 319 3,270
  May.06, 2013 10.15 10.15 10.15 448 4,547
  May.03, 2013 10.20 10.20 10.20 524 5,345
  May.02, 2013 10.00 9.94 9.94 882 8,767
  May.01, 2013 10.15 10.09 10.09 1,220 12,310
  Apr.30, 2013 10.33 10.25 10.33 912 9,421
  Apr.29, 2013 10.28 10.27 10.27 1,016 10,430
  Apr.26, 2013 10.15 10.08 10.15 5,170 52,476
  Apr.25, 2013 10.33 10.29 10.32 25,197 260,033
  Apr.24, 2013 10.32 10.24 10.29 35,694 367,291
  Apr.23, 2013 10.27 10.20 10.27 842 8,647
  Apr.22, 2013 9.89 9.89 9.89 163 1,612
Data Provided by Interactive Data Corp.

© 2014 The Bank of New York Mellon Corporation. Depositary Receipt business and services are conducted through The Bank of New York Mellon.