|
Closing price on 5/27/2026
|
|
| Open |
6.30 |
| High |
6.30 |
| Low |
6.30 |
| Volume |
5,700 |
| Split-adjusted Price |
6.30 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2026
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5,700
|
|
|
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
|
|
|
5/15/2026
|
-0.20 / -2.90%
|
6.90
|
7.00
|
6.60
|
6.70
|
6.75
|
6.21
|
31,700
|
|
|
5/14/2026
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.60
|
6.90
|
6.74
|
6.39
|
29,200
|
|
|
5/13/2026
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.70
|
6.80
|
6.81
|
6.30
|
32,800
|
|
|
5/12/2026
|
+0.50 / +7.69%
|
6.70
|
7.10
|
6.60
|
7.00
|
6.89
|
6.49
|
84,900
|
|
|
5/11/2026
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.65
|
6.02
|
64,100
|
|
|
5/8/2026
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.50
|
6.80
|
6.77
|
6.30
|
36,800
|
|
|
5/7/2026
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.50
|
6.80
|
6.65
|
6.30
|
24,900
|
|
|
5/6/2026
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.57
|
6.21
|
86,300
|
|
|
5/5/2026
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.66
|
6.21
|
29,200
|
|
|
5/4/2026
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.72
|
6.21
|
9,100
|
|
|
4/29/2026
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.81
|
6.39
|
10,700
|
|
|
4/28/2026
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.81
|
6.39
|
56,200
|
|
|
4/24/2026
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.89
|
6.39
|
18,600
|
|
|
4/23/2026
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.60
|
6.90
|
6.78
|
6.39
|
28,100
|
|
|
4/22/2026
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.92
|
6.49
|
22,600
|
|
|
4/21/2026
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.84
|
6.39
|
15,000
|
|
|
4/20/2026
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.94
|
6.49
|
12,500
|
|
|
4/17/2026
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.77
|
6.39
|
72,300
|
|
|
4/16/2026
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.60
|
7.00
|
6.81
|
6.49
|
24,800
|
|
|
4/15/2026
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.90
|
6.49
|
15,800
|
|
|
4/14/2026
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.91
|
6.39
|
18,500
|
|
|
4/13/2026
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.94
|
6.49
|
60,300
|
|
|