|
Closing price on 5/10/2024
|
|
| Open |
14.00 |
| High |
14.50 |
| Low |
13.90 |
| Volume |
101,500 |
| Split-adjusted Price |
14.00 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2024
|
-0.10 / -0.71%
|
14.00
|
14.50
|
13.90
|
14.00
|
14.07
|
14.00
|
101,500
|
|
|
5/9/2024
|
-0.90 / -6.00%
|
14.50
|
14.90
|
14.10
|
14.10
|
14.38
|
14.10
|
214,700
|
|
|
5/8/2024
|
0.00 / 0.00%
|
15.20
|
15.40
|
14.50
|
15.00
|
14.74
|
15.00
|
95,300
|
|
|
5/7/2024
|
-0.50 / -3.23%
|
17.00
|
17.00
|
14.30
|
15.00
|
15.64
|
15.00
|
902,000
|
|
|
5/6/2024
|
+1.40 / +9.93%
|
15.50
|
15.50
|
14.60
|
15.50
|
15.45
|
15.50
|
150,400
|
|
|
5/3/2024
|
+1.20 / +9.30%
|
13.20
|
14.10
|
12.90
|
14.10
|
13.56
|
14.10
|
183,600
|
|
|
5/2/2024
|
-0.10 / -0.77%
|
12.50
|
13.40
|
11.70
|
12.90
|
13.10
|
12.90
|
114,100
|
|
|
4/26/2024
|
+0.40 / +3.17%
|
12.60
|
13.20
|
12.00
|
13.00
|
12.90
|
13.00
|
70,100
|
|
|
4/25/2024
|
-1.00 / -7.35%
|
13.70
|
13.70
|
12.60
|
12.60
|
12.99
|
12.60
|
67,000
|
|
|
4/24/2024
|
+0.40 / +3.03%
|
13.60
|
13.60
|
13.40
|
13.60
|
13.44
|
13.60
|
65,400
|
|
|
4/23/2024
|
+0.40 / +3.13%
|
13.50
|
14.00
|
13.00
|
13.20
|
13.65
|
13.20
|
178,200
|
|
|
4/22/2024
|
+1.10 / +9.40%
|
11.90
|
12.80
|
11.90
|
12.80
|
12.76
|
12.80
|
67,400
|
|
|
4/19/2024
|
-1.20 / -9.30%
|
13.00
|
13.00
|
11.70
|
11.70
|
11.98
|
11.70
|
146,500
|
|
|
4/17/2024
|
-0.50 / -3.73%
|
13.40
|
13.50
|
12.70
|
12.90
|
13.19
|
12.90
|
84,900
|
|
|
4/16/2024
|
-0.20 / -1.47%
|
13.60
|
14.00
|
12.70
|
13.40
|
13.47
|
13.40
|
223,600
|
|
|
4/15/2024
|
-1.20 / -8.11%
|
14.70
|
14.70
|
13.50
|
13.60
|
14.21
|
13.60
|
124,600
|
|
|
4/12/2024
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.70
|
14.80
|
14.82
|
14.80
|
83,900
|
|
|
4/11/2024
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.60
|
14.80
|
14.79
|
14.80
|
55,200
|
|
|
4/10/2024
|
0.00 / 0.00%
|
15.10
|
15.40
|
14.90
|
15.00
|
15.05
|
15.00
|
64,500
|
|
|
4/9/2024
|
+0.30 / +2.04%
|
14.80
|
15.30
|
14.60
|
15.00
|
14.96
|
15.00
|
181,200
|
|
|
4/8/2024
|
-1.00 / -6.37%
|
15.50
|
15.70
|
14.20
|
14.70
|
14.76
|
14.70
|
322,700
|
|
|
4/5/2024
|
-0.10 / -0.63%
|
15.70
|
15.80
|
15.30
|
15.70
|
15.52
|
15.70
|
133,800
|
|
|
4/4/2024
|
-0.20 / -1.25%
|
16.30
|
16.30
|
15.60
|
15.80
|
15.80
|
15.80
|
152,700
|
|
|
4/3/2024
|
-0.30 / -1.84%
|
16.30
|
16.70
|
16.00
|
16.00
|
16.18
|
16.00
|
188,300
|
|
|
4/2/2024
|
-0.30 / -1.81%
|
16.60
|
16.70
|
16.30
|
16.30
|
16.41
|
16.30
|
176,100
|
|
|
4/1/2024
|
-0.30 / -1.78%
|
16.90
|
17.40
|
16.60
|
16.60
|
16.72
|
16.60
|
130,400
|
|
|
3/29/2024
|
-0.20 / -1.17%
|
17.10
|
17.30
|
16.70
|
16.90
|
16.84
|
16.90
|
57,000
|
|
|
3/28/2024
|
0.00 / 0.00%
|
17.10
|
17.30
|
16.70
|
17.10
|
16.90
|
17.10
|
113,800
|
|
|
3/27/2024
|
-0.30 / -1.72%
|
17.50
|
17.80
|
17.00
|
17.10
|
17.24
|
17.10
|
86,800
|
|
|
3/26/2024
|
+0.70 / +4.19%
|
16.70
|
17.40
|
16.50
|
17.40
|
16.89
|
17.40
|
136,600
|
|
|