|
Closing price on 1/7/2025
|
|
| Open |
9.60 |
| High |
9.70 |
| Low |
9.00 |
| Volume |
78,000 |
| Split-adjusted Price |
9.30 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2025
|
-0.30 / -3.13%
|
9.60
|
9.70
|
9.00
|
9.30
|
9.32
|
9.30
|
78,000
|
|
|
1/6/2025
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.50
|
9.60
|
9.61
|
9.60
|
85,600
|
|
|
1/3/2025
|
-0.20 / -2.02%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.81
|
9.70
|
73,000
|
|
|
1/2/2025
|
+0.10 / +1.02%
|
9.80
|
10.00
|
9.70
|
9.90
|
9.78
|
9.90
|
52,700
|
|
|
12/31/2024
|
+0.10 / +1.03%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.80
|
9.80
|
2,056,800
|
|
|
12/30/2024
|
-0.40 / -3.96%
|
10.00
|
10.20
|
9.70
|
9.70
|
9.90
|
9.70
|
94,500
|
|
|
12/27/2024
|
-0.20 / -1.94%
|
10.40
|
10.60
|
10.10
|
10.10
|
10.30
|
10.10
|
78,200
|
|
|
12/26/2024
|
+0.60 / +6.19%
|
9.80
|
10.60
|
9.70
|
10.30
|
10.27
|
10.30
|
289,200
|
|
|
12/25/2024
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.70
|
9.74
|
9.70
|
112,000
|
|
|
12/24/2024
|
-0.10 / -1.02%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.80
|
9.70
|
106,500
|
|
|
12/23/2024
|
+0.10 / +1.03%
|
9.70
|
10.00
|
9.70
|
9.80
|
9.95
|
9.80
|
69,400
|
|
|
12/20/2024
|
-0.10 / -1.02%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.80
|
9.70
|
96,200
|
|
|
12/19/2024
|
-0.30 / -2.97%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.87
|
9.80
|
130,900
|
|
|
12/18/2024
|
+0.10 / +1.00%
|
9.90
|
10.10
|
9.90
|
10.10
|
9.99
|
10.10
|
142,200
|
|
|
12/17/2024
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.90
|
10.00
|
9.98
|
10.00
|
87,100
|
|
|
12/16/2024
|
-0.60 / -5.66%
|
10.40
|
10.40
|
9.90
|
10.00
|
10.10
|
10.00
|
429,300
|
|
|
12/13/2024
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.63
|
10.60
|
130,000
|
|
|
12/12/2024
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.50
|
10.60
|
10.78
|
10.60
|
243,000
|
|
|
12/11/2024
|
-0.30 / -2.75%
|
11.00
|
11.00
|
10.50
|
10.60
|
10.64
|
10.60
|
152,800
|
|
|
12/10/2024
|
+0.10 / +0.93%
|
10.80
|
11.30
|
10.70
|
10.90
|
11.00
|
10.90
|
165,400
|
|
|
12/9/2024
|
+0.40 / +3.85%
|
10.40
|
11.30
|
10.20
|
10.80
|
10.75
|
10.80
|
285,300
|
|
|
12/6/2024
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.32
|
10.40
|
128,800
|
|
|
12/5/2024
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.35
|
10.30
|
109,500
|
|
|
12/4/2024
|
-0.20 / -1.90%
|
10.40
|
10.60
|
10.30
|
10.30
|
10.38
|
10.30
|
107,900
|
|
|
12/3/2024
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.44
|
10.50
|
90,400
|
|
|
12/2/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.40
|
10.40
|
30,000
|
|
|
11/29/2024
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.34
|
10.40
|
121,600
|
|
|
11/28/2024
|
+0.10 / +0.96%
|
10.40
|
10.80
|
10.30
|
10.50
|
10.53
|
10.50
|
149,400
|
|
|
11/27/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.34
|
10.40
|
60,500
|
|
|
11/26/2024
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.38
|
10.40
|
68,600
|
|
|