|
Closing price on 12/16/2024
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
9.90 |
| Volume |
429,300 |
| Split-adjusted Price |
10.00 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/25/2024
|
-0.10 / -0.95%
|
10.30
|
10.80
|
10.30
|
10.40
|
10.39
|
10.40
|
79,800
|
|
|
11/22/2024
|
+0.30 / +2.94%
|
10.50
|
10.60
|
10.20
|
10.50
|
10.43
|
10.50
|
84,200
|
|
|
11/21/2024
|
-0.30 / -2.86%
|
10.50
|
10.60
|
10.20
|
10.20
|
10.31
|
10.20
|
56,600
|
|
|
11/20/2024
|
+0.20 / +1.94%
|
10.40
|
10.60
|
10.20
|
10.50
|
10.34
|
10.50
|
89,900
|
|
|
11/19/2024
|
-0.40 / -3.74%
|
10.70
|
10.70
|
10.10
|
10.30
|
10.39
|
10.30
|
59,800
|
|
|
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
|
|
|