|
Closing price on 11/18/2024
|
|
| Open |
10.20 |
| High |
10.70 |
| Low |
10.20 |
| Volume |
67,900 |
| Split-adjusted Price |
10.70 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2024
|
+0.40 / +3.88%
|
10.20
|
10.70
|
10.20
|
10.70
|
10.46
|
10.70
|
67,900
|
|
|
11/15/2024
|
-0.10 / -0.96%
|
10.30
|
10.40
|
9.90
|
10.30
|
10.11
|
10.30
|
177,800
|
|
|
11/14/2024
|
-0.10 / -0.95%
|
10.80
|
10.80
|
10.20
|
10.40
|
10.35
|
10.40
|
80,500
|
|
|
11/13/2024
|
-0.70 / -6.25%
|
11.20
|
11.30
|
10.10
|
10.50
|
10.48
|
10.50
|
226,300
|
|
|
11/12/2024
|
-0.50 / -4.27%
|
11.70
|
11.70
|
11.10
|
11.20
|
11.27
|
11.20
|
113,100
|
|
|
11/11/2024
|
+0.90 / +8.33%
|
10.80
|
11.80
|
10.80
|
11.70
|
11.55
|
11.70
|
386,900
|
|
|
11/8/2024
|
+0.20 / +1.89%
|
10.70
|
11.00
|
10.60
|
10.80
|
10.84
|
10.80
|
133,600
|
|
|
11/7/2024
|
-0.10 / -0.93%
|
10.70
|
10.90
|
10.20
|
10.60
|
10.61
|
10.60
|
85,200
|
|
|
11/6/2024
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.60
|
10.70
|
10.76
|
10.70
|
70,200
|
|
|
11/5/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.40
|
10.70
|
10.56
|
10.70
|
51,400
|
|
|
11/4/2024
|
-0.10 / -0.93%
|
10.80
|
11.10
|
10.60
|
10.70
|
10.81
|
10.70
|
51,500
|
|
|
11/1/2024
|
+0.40 / +3.85%
|
10.30
|
11.20
|
10.30
|
10.80
|
10.86
|
10.80
|
217,400
|
|
|
10/31/2024
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.30
|
10.40
|
10.38
|
10.40
|
25,600
|
|
|
10/30/2024
|
-0.30 / -2.80%
|
10.60
|
10.70
|
10.40
|
10.40
|
10.49
|
10.40
|
51,100
|
|
|
10/29/2024
|
+0.20 / +1.90%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.65
|
10.70
|
52,600
|
|
|
10/28/2024
|
+0.20 / +1.94%
|
10.40
|
10.60
|
10.30
|
10.50
|
10.39
|
10.50
|
65,100
|
|
|
10/25/2024
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.40
|
10.30
|
47,700
|
|
|
10/24/2024
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.40
|
10.50
|
10.53
|
10.50
|
89,500
|
|
|
10/23/2024
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.40
|
10.60
|
10.56
|
10.60
|
74,900
|
|
|
10/22/2024
|
-0.50 / -4.50%
|
11.20
|
11.30
|
10.60
|
10.60
|
10.88
|
10.60
|
97,900
|
|
|
10/21/2024
|
+1.00 / +9.90%
|
10.00
|
11.10
|
10.00
|
11.10
|
10.72
|
11.10
|
176,500
|
|
|
10/18/2024
|
-0.30 / -2.88%
|
10.40
|
10.50
|
10.10
|
10.10
|
10.33
|
10.10
|
33,800
|
|
|
10/17/2024
|
0.00 / 0.00%
|
10.30
|
10.40
|
9.70
|
10.40
|
10.05
|
10.40
|
144,500
|
|
|
10/16/2024
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.49
|
10.40
|
67,500
|
|
|
10/15/2024
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.40
|
10.60
|
10.59
|
10.60
|
80,100
|
|
|
10/14/2024
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.40
|
10.60
|
10.58
|
10.60
|
82,400
|
|
|
10/11/2024
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.66
|
10.60
|
78,100
|
|
|
10/10/2024
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.70
|
10.80
|
10.84
|
10.80
|
96,100
|
|
|
10/9/2024
|
-0.20 / -1.82%
|
11.10
|
11.10
|
10.70
|
10.80
|
10.86
|
10.80
|
57,400
|
|
|
10/8/2024
|
+0.10 / +0.92%
|
11.30
|
11.30
|
10.60
|
11.00
|
10.76
|
11.00
|
89,200
|
|
|