|
Closing price on 10/2/2023
|
|
| Open |
24.70 |
| High |
29.40 |
| Low |
24.20 |
| Volume |
992,600 |
| Split-adjusted Price |
29.10 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2023
|
+2.30 / +8.58%
|
24.70
|
29.40
|
24.20
|
29.10
|
26.06
|
29.10
|
992,600
|
|
|
9/29/2023
|
-2.90 / -9.76%
|
27.00
|
29.00
|
26.80
|
26.80
|
27.11
|
26.80
|
857,200
|
|
|
9/28/2023
|
-3.30 / -10.00%
|
33.00
|
33.10
|
29.70
|
29.70
|
30.53
|
29.70
|
922,900
|
|
|
9/27/2023
|
-1.50 / -4.35%
|
36.00
|
37.50
|
31.10
|
33.00
|
33.50
|
33.00
|
1,389,500
|
|
|
9/26/2023
|
+3.10 / +9.87%
|
32.00
|
34.50
|
32.00
|
34.50
|
33.46
|
34.50
|
898,400
|
|
|
9/25/2023
|
+2.60 / +9.03%
|
27.00
|
31.50
|
26.00
|
31.40
|
29.38
|
31.40
|
1,509,100
|
|
|
9/22/2023
|
-3.20 / -10.00%
|
28.80
|
30.50
|
28.80
|
28.80
|
28.81
|
28.80
|
598,300
|
|
|
9/21/2023
|
-2.70 / -7.78%
|
36.00
|
38.10
|
31.30
|
32.00
|
34.94
|
32.00
|
1,697,700
|
|
|
9/20/2023
|
+3.10 / +9.81%
|
33.00
|
34.70
|
33.00
|
34.70
|
34.64
|
34.70
|
1,422,100
|
|
|
9/19/2023
|
+2.80 / +9.72%
|
28.80
|
31.60
|
28.60
|
31.60
|
31.17
|
31.60
|
1,258,200
|
|
|
9/18/2023
|
+2.10 / +7.87%
|
26.80
|
28.90
|
26.00
|
28.80
|
27.69
|
28.80
|
1,405,900
|
|
|
9/15/2023
|
+2.00 / +8.10%
|
25.10
|
27.00
|
25.10
|
26.70
|
26.29
|
26.70
|
947,000
|
|
|
9/14/2023
|
+2.20 / +9.78%
|
24.70
|
24.70
|
22.00
|
24.70
|
24.10
|
24.70
|
1,675,800
|
|
|
9/13/2023
|
+2.00 / +9.76%
|
21.70
|
22.50
|
21.70
|
22.50
|
22.49
|
22.50
|
745,400
|
|
|
9/12/2023
|
+1.80 / +9.63%
|
18.70
|
20.50
|
18.70
|
20.50
|
19.68
|
20.50
|
748,800
|
|
|
9/11/2023
|
-1.20 / -6.03%
|
21.80
|
21.80
|
18.00
|
18.70
|
19.84
|
18.70
|
1,942,400
|
|
|
9/8/2023
|
+1.80 / +9.94%
|
19.40
|
19.90
|
19.40
|
19.90
|
19.89
|
19.90
|
724,700
|
|
|
9/7/2023
|
+1.60 / +9.70%
|
17.80
|
18.10
|
17.00
|
18.10
|
18.08
|
18.10
|
1,568,300
|
|
|
9/6/2023
|
+1.50 / +10.00%
|
16.50
|
16.50
|
16.00
|
16.50
|
16.45
|
16.50
|
1,179,800
|
|
|
9/5/2023
|
+1.30 / +9.49%
|
14.00
|
15.00
|
13.80
|
15.00
|
14.99
|
15.00
|
1,235,900
|
|
|
8/31/2023
|
+1.20 / +9.60%
|
12.60
|
13.70
|
12.60
|
13.70
|
13.35
|
13.70
|
1,122,900
|
|
|
8/30/2023
|
+0.50 / +4.17%
|
12.00
|
12.50
|
11.80
|
12.50
|
11.99
|
12.50
|
427,200
|
|
|
8/29/2023
|
0.00 / 0.00%
|
12.10
|
12.20
|
11.80
|
12.00
|
11.93
|
12.00
|
170,600
|
|
|
8/28/2023
|
-0.10 / -0.83%
|
12.00
|
12.20
|
11.80
|
12.00
|
12.00
|
12.00
|
242,700
|
|
|
8/25/2023
|
+0.20 / +1.68%
|
12.00
|
12.10
|
11.90
|
12.10
|
11.95
|
12.10
|
227,900
|
|
|
8/24/2023
|
+0.40 / +3.48%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.77
|
11.90
|
87,700
|
|
|
8/23/2023
|
+0.40 / +3.60%
|
11.10
|
12.00
|
11.10
|
11.50
|
11.63
|
11.50
|
333,500
|
|
|
8/22/2023
|
-0.40 / -3.48%
|
11.30
|
11.30
|
10.50
|
11.10
|
10.85
|
11.10
|
231,700
|
|
|
8/21/2023
|
-0.10 / -0.86%
|
11.60
|
11.60
|
10.90
|
11.50
|
11.22
|
11.50
|
205,500
|
|
|
8/18/2023
|
-1.20 / -9.38%
|
13.80
|
13.80
|
11.60
|
11.60
|
12.32
|
11.60
|
284,800
|
|
|