|
Closing price on 2/7/2025
|
|
| Open |
9.30 |
| High |
9.40 |
| Low |
9.10 |
| Volume |
49,000 |
| Split-adjusted Price |
9.40 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/9/2025
|
+0.40 / +4.12%
|
9.70
|
10.20
|
9.60
|
10.10
|
9.96
|
10.10
|
127,600
|
|
|
1/8/2025
|
+0.40 / +4.30%
|
9.50
|
9.70
|
9.30
|
9.70
|
9.59
|
9.70
|
57,700
|
|
|
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
|
|
|