|
Closing price on 4/11/2025
|
|
| Open |
7.90 |
| High |
7.90 |
| Low |
7.20 |
| Volume |
132,600 |
| Split-adjusted Price |
7.70 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2025
|
+0.50 / +6.94%
|
7.90
|
7.90
|
7.20
|
7.70
|
7.51
|
7.70
|
132,600
|
|
|
4/10/2025
|
+0.60 / +9.09%
|
6.60
|
7.20
|
6.60
|
7.20
|
7.18
|
7.20
|
25,800
|
|
|
4/9/2025
|
-0.50 / -7.04%
|
7.10
|
7.10
|
6.40
|
6.60
|
6.47
|
6.60
|
132,800
|
|
|
4/8/2025
|
-0.70 / -8.97%
|
7.70
|
7.70
|
7.10
|
7.10
|
7.15
|
7.10
|
133,700
|
|
|
4/4/2025
|
-0.30 / -3.70%
|
7.80
|
7.80
|
7.30
|
7.80
|
7.51
|
7.80
|
157,900
|
|
|
4/3/2025
|
-0.80 / -8.99%
|
8.90
|
8.90
|
8.10
|
8.10
|
8.19
|
8.10
|
387,700
|
|
|
4/2/2025
|
-0.30 / -3.26%
|
9.20
|
9.40
|
8.90
|
8.90
|
9.10
|
8.90
|
145,700
|
|
|
4/1/2025
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.25
|
9.20
|
141,700
|
|
|
3/31/2025
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.38
|
9.40
|
45,400
|
|
|
3/28/2025
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.57
|
9.50
|
100,900
|
|
|
3/27/2025
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.58
|
9.60
|
17,300
|
|
|
3/26/2025
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.52
|
9.60
|
46,700
|
|
|
3/25/2025
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.50
|
9.60
|
9.58
|
9.60
|
78,100
|
|
|
3/24/2025
|
-0.30 / -3.03%
|
9.90
|
9.90
|
9.30
|
9.60
|
9.68
|
9.60
|
45,700
|
|
|
3/21/2025
|
+0.30 / +3.13%
|
9.60
|
10.00
|
9.60
|
9.90
|
9.89
|
9.90
|
317,400
|
|
|
3/20/2025
|
+0.30 / +3.23%
|
9.30
|
9.60
|
9.20
|
9.60
|
9.44
|
9.60
|
79,800
|
|
|
3/19/2025
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.28
|
9.30
|
43,200
|
|
|
3/18/2025
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.34
|
9.40
|
33,100
|
|
|
3/17/2025
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.43
|
9.40
|
23,100
|
|
|
3/14/2025
|
-0.10 / -1.05%
|
9.60
|
9.60
|
9.30
|
9.40
|
9.34
|
9.40
|
60,900
|
|
|
3/13/2025
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
9.50
|
91,300
|
|
|
3/12/2025
|
+0.10 / +1.06%
|
9.40
|
9.60
|
9.20
|
9.50
|
9.41
|
9.50
|
35,700
|
|
|
3/11/2025
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.20
|
9.40
|
9.36
|
9.40
|
43,900
|
|
|
3/10/2025
|
-0.40 / -4.12%
|
9.70
|
9.80
|
9.30
|
9.30
|
9.52
|
9.30
|
151,300
|
|
|
3/7/2025
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.59
|
9.70
|
109,900
|
|
|
3/6/2025
|
-0.10 / -1.03%
|
9.80
|
9.90
|
9.50
|
9.60
|
9.62
|
9.60
|
87,900
|
|
|
3/5/2025
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.66
|
9.70
|
73,600
|
|
|
3/4/2025
|
-0.20 / -2.04%
|
9.80
|
10.00
|
9.60
|
9.60
|
9.76
|
9.60
|
119,800
|
|
|
3/3/2025
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.70
|
9.80
|
9.99
|
9.80
|
148,600
|
|
|
2/28/2025
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.72
|
9.80
|
118,500
|
|
|