|
Closing price on 4/29/2026
|
|
| Open |
6.80 |
| High |
6.90 |
| Low |
6.70 |
| Volume |
10,700 |
| Split-adjusted Price |
6.39 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2026
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.81
|
6.39
|
10,700
|
|
|
4/28/2026
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.81
|
6.39
|
56,200
|
|
|
4/24/2026
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.89
|
6.39
|
18,600
|
|
|
4/23/2026
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.60
|
6.90
|
6.78
|
6.39
|
28,100
|
|
|
4/22/2026
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.92
|
6.49
|
22,600
|
|
|
4/21/2026
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.84
|
6.39
|
15,000
|
|
|
4/20/2026
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.94
|
6.49
|
12,500
|
|
|
4/17/2026
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.77
|
6.39
|
72,300
|
|
|
4/16/2026
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.60
|
7.00
|
6.81
|
6.49
|
24,800
|
|
|
4/15/2026
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.90
|
6.49
|
15,800
|
|
|
4/14/2026
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.91
|
6.39
|
18,500
|
|
|
4/13/2026
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.94
|
6.49
|
60,300
|
|
|
4/10/2026
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.86
|
6.49
|
11,400
|
|
|
4/9/2026
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
6.39
|
13,200
|
|
|
4/8/2026
|
+0.10 / +1.47%
|
7.10
|
7.20
|
6.90
|
6.90
|
6.96
|
6.39
|
17,400
|
|
|
4/7/2026
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.77
|
6.30
|
11,000
|
|
|
4/6/2026
|
0.00 / 0.00%
|
6.90
|
7.40
|
6.90
|
6.90
|
7.05
|
6.39
|
36,800
|
|
|
4/3/2026
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.87
|
6.39
|
26,300
|
|
|
4/2/2026
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.76
|
6.39
|
19,500
|
|
|
4/1/2026
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.93
|
6.39
|
13,300
|
|
|
3/31/2026
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.84
|
6.39
|
51,600
|
|
|
3/30/2026
|
-0.20 / -2.82%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.39
|
1,300
|
|
|
3/27/2026
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.70
|
7.10
|
6.79
|
6.58
|
42,400
|
|
|
3/26/2026
|
-0.10 / -1.43%
|
7.20
|
7.20
|
6.70
|
6.90
|
6.81
|
6.39
|
36,100
|
|
|
3/25/2026
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.10
|
6.49
|
500
|
|
|
3/24/2026
|
+0.10 / +1.45%
|
7.00
|
7.10
|
6.70
|
7.00
|
6.85
|
6.49
|
118,300
|
|
|
3/23/2026
|
-0.30 / -4.17%
|
6.80
|
7.40
|
6.70
|
6.90
|
6.98
|
6.39
|
12,600
|
|
|
3/20/2026
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.80
|
7.20
|
6.92
|
6.67
|
52,000
|
|
|
3/19/2026
|
-0.10 / -1.37%
|
7.20
|
7.20
|
6.90
|
7.20
|
7.05
|
6.67
|
19,500
|
|
|
3/18/2026
|
-0.10 / -1.35%
|
7.10
|
7.30
|
7.00
|
7.30
|
7.18
|
6.76
|
8,300
|
|
|