|
Closing price on 6/26/2026
|
|
| Open |
7.00 |
| High |
7.10 |
| Low |
7.00 |
| Volume |
21,800 |
| Split-adjusted Price |
7.00 |
There is no data on 6/28/2026. Display data on 6/26/2026 instead.
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2026
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.04
|
7.00
|
21,800
|
|
|
6/25/2026
|
-0.20 / -2.78%
|
7.20
|
7.30
|
7.00
|
7.00
|
7.06
|
7.00
|
92,100
|
|
|
6/24/2026
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.00
|
7.20
|
7.15
|
7.20
|
100,100
|
|
|
6/23/2026
|
-0.50 / -6.49%
|
7.70
|
7.70
|
7.20
|
7.20
|
7.40
|
7.20
|
44,100
|
|
|
6/22/2026
|
+0.70 / +10.00%
|
7.00
|
7.70
|
6.80
|
7.70
|
7.46
|
7.70
|
252,300
|
|
|
6/19/2026
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.90
|
7.00
|
7.00
|
7.00
|
85,300
|
|
|
6/18/2026
|
-0.20 / -2.78%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.07
|
7.00
|
79,500
|
|
|
6/17/2026
|
-0.10 / -1.37%
|
7.40
|
7.40
|
7.00
|
7.20
|
7.19
|
7.20
|
75,600
|
|
|
6/16/2026
|
+0.10 / +1.39%
|
7.10
|
7.40
|
7.10
|
7.30
|
7.26
|
7.30
|
161,200
|
|
|
6/15/2026
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.00
|
7.20
|
7.12
|
7.20
|
37,900
|
|
|
6/12/2026
|
-0.10 / -1.37%
|
7.30
|
7.50
|
7.20
|
7.20
|
7.24
|
7.20
|
116,300
|
|
|
6/11/2026
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.00
|
7.30
|
7.22
|
7.30
|
78,100
|
|
|
6/10/2026
|
-0.30 / -4.00%
|
7.70
|
7.70
|
7.20
|
7.20
|
7.33
|
7.20
|
186,500
|
|
|
6/9/2026
|
-0.40 / -5.06%
|
8.00
|
8.10
|
7.40
|
7.50
|
7.63
|
7.50
|
142,600
|
|
|
6/8/2026
|
+0.70 / +9.72%
|
7.00
|
7.90
|
6.80
|
7.90
|
7.60
|
7.90
|
221,400
|
|
|
6/5/2026
|
-0.80 / -10.00%
|
8.00
|
8.30
|
7.20
|
7.20
|
7.49
|
7.20
|
381,400
|
|
|
6/4/2026
|
+0.10 / +1.27%
|
7.90
|
8.60
|
7.80
|
8.00
|
8.21
|
8.00
|
262,300
|
|
|
6/3/2026
|
-0.30 / -3.66%
|
9.00
|
9.00
|
7.70
|
7.90
|
8.49
|
7.90
|
673,900
|
|
|
6/2/2026
|
+0.70 / +9.33%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
361,700
|
|
|
6/1/2026
|
+0.60 / +8.70%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.50
|
7.50
|
113,000
|
|
|
5/29/2026
|
+0.60 / +9.52%
|
6.30
|
6.90
|
6.30
|
6.90
|
6.87
|
6.90
|
152,900
|
|
|
5/28/2026
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
7,600
|
|
|
5/27/2026
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.28
|
6.30
|
34,100
|
|
|
5/26/2026
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.27
|
6.30
|
9,000
|
|
|
5/25/2026
|
+0.10 / +1.61%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.29
|
6.30
|
16,700
|
|
|
5/22/2026
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.31
|
6.20
|
31,200
|
|
|
5/21/2026
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.11
|
6.20
|
12,800
|
|
|
5/20/2026
|
0.00 / 0.00%
|
6.10
|
6.30
|
5.80
|
6.20
|
6.12
|
6.20
|
17,200
|
|
|
5/19/2026
|
-0.10 / -1.59%
|
6.60
|
6.60
|
6.20
|
6.20
|
6.32
|
6.20
|
31,800
|
|
|
5/18/2026
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.73
|
6.30
|
38,200
|
|
|