|
Closing price on 2/27/2025
|
|
| Open |
9.90 |
| High |
9.90 |
| Low |
9.70 |
| Volume |
88,800 |
| Split-adjusted Price |
9.80 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2025
|
-0.20 / -2.00%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.77
|
9.80
|
88,800
|
|
|
2/26/2025
|
+0.30 / +3.09%
|
9.80
|
10.20
|
9.80
|
10.00
|
10.03
|
10.00
|
191,500
|
|
|
2/25/2025
|
-0.20 / -2.02%
|
9.70
|
10.00
|
9.70
|
9.70
|
9.76
|
9.70
|
103,000
|
|
|
2/24/2025
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.60
|
9.90
|
9.75
|
9.90
|
108,300
|
|
|
2/21/2025
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.80
|
9.90
|
9.86
|
9.90
|
129,900
|
|
|
2/20/2025
|
+0.10 / +1.00%
|
10.00
|
10.40
|
10.00
|
10.10
|
10.07
|
10.10
|
88,000
|
|
|
2/19/2025
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
10.00
|
9.94
|
10.00
|
124,500
|
|
|
2/18/2025
|
+0.30 / +3.09%
|
9.70
|
10.50
|
9.70
|
10.00
|
10.08
|
10.00
|
197,000
|
|
|
2/17/2025
|
+0.20 / +2.11%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.53
|
9.70
|
189,800
|
|
|
2/14/2025
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.40
|
9.50
|
9.55
|
9.50
|
151,100
|
|
|
2/13/2025
|
-0.10 / -1.04%
|
9.60
|
9.80
|
9.40
|
9.50
|
9.55
|
9.50
|
71,000
|
|
|
2/12/2025
|
-0.60 / -5.88%
|
10.20
|
10.20
|
9.40
|
9.60
|
9.73
|
9.60
|
245,100
|
|
|
2/11/2025
|
-0.10 / -0.97%
|
10.60
|
11.00
|
10.20
|
10.20
|
10.59
|
10.20
|
200,700
|
|
|
2/10/2025
|
+0.90 / +9.57%
|
9.50
|
10.30
|
9.20
|
10.30
|
10.02
|
10.30
|
415,800
|
|
|
2/7/2025
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.10
|
9.40
|
9.26
|
9.40
|
49,000
|
|
|
2/6/2025
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.00
|
9.30
|
9.15
|
9.30
|
89,600
|
|
|
2/5/2025
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.00
|
9.30
|
9.17
|
9.30
|
30,700
|
|
|
2/4/2025
|
+0.30 / +3.37%
|
8.90
|
9.60
|
8.80
|
9.20
|
9.15
|
9.20
|
85,700
|
|
|
2/3/2025
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.85
|
8.90
|
25,000
|
|
|
1/24/2025
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.97
|
8.90
|
77,600
|
|
|
1/23/2025
|
-0.10 / -1.10%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.05
|
9.00
|
34,700
|
|
|
1/22/2025
|
+0.20 / +2.25%
|
8.90
|
9.20
|
8.80
|
9.10
|
8.91
|
9.10
|
52,900
|
|
|
1/21/2025
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.80
|
8.90
|
8.95
|
8.90
|
44,500
|
|
|
1/20/2025
|
-0.20 / -2.17%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.17
|
9.00
|
42,100
|
|
|
1/17/2025
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.32
|
9.20
|
1,330,000
|
|
|
1/16/2025
|
+0.20 / +2.15%
|
9.50
|
9.50
|
9.10
|
9.50
|
9.27
|
9.50
|
41,700
|
|
|
1/15/2025
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.35
|
9.30
|
1,042,800
|
|
|
1/14/2025
|
-0.10 / -1.04%
|
9.70
|
9.70
|
9.30
|
9.50
|
9.47
|
9.50
|
50,500
|
|
|
1/13/2025
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.40
|
9.60
|
9.52
|
9.60
|
57,500
|
|
|
1/10/2025
|
-0.50 / -4.95%
|
10.10
|
10.10
|
9.60
|
9.60
|
9.80
|
9.60
|
48,400
|
|
|