|
Closing price on 7/17/2020
|
|
| Open |
3.80 |
| High |
4.00 |
| Low |
3.70 |
| Volume |
58,000 |
| Split-adjusted Price |
4.00 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2020
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.70
|
4.00
|
3.89
|
4.00
|
58,000
|
|
|
7/16/2020
|
+0.30 / +8.11%
|
3.40
|
4.00
|
3.40
|
4.00
|
3.92
|
4.00
|
211,500
|
|
|
7/15/2020
|
+0.10 / +2.78%
|
3.90
|
3.90
|
3.50
|
3.70
|
3.63
|
3.70
|
132,800
|
|
|
7/14/2020
|
-0.30 / -7.69%
|
4.00
|
4.00
|
3.60
|
3.60
|
3.69
|
3.60
|
57,000
|
|
|
7/13/2020
|
+0.30 / +8.33%
|
3.90
|
3.90
|
3.60
|
3.90
|
3.86
|
3.90
|
141,900
|
|
|
7/10/2020
|
+0.30 / +9.09%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
69,300
|
|
|
7/9/2020
|
+0.30 / +10.00%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.29
|
3.30
|
72,600
|
|
|
7/8/2020
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.70
|
3.00
|
2.96
|
3.00
|
117,600
|
|
|
7/7/2020
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.50
|
2.80
|
2.62
|
2.80
|
99,400
|
|
|
7/6/2020
|
+0.20 / +8.00%
|
2.50
|
2.70
|
2.40
|
2.70
|
2.57
|
2.70
|
45,900
|
|
|
7/3/2020
|
+0.10 / +4.17%
|
2.30
|
2.50
|
2.20
|
2.50
|
2.32
|
2.50
|
67,000
|
|
|
7/2/2020
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0
|
|
|
7/1/2020
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0
|
|
|
6/30/2020
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
1,000
|
|
|
6/29/2020
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
6,000
|
|
|
6/26/2020
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
12,200
|
|
|
6/25/2020
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2,000
|
|
|
6/24/2020
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.40
|
2.30
|
3,400
|
|
|
6/23/2020
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0
|
|
|
6/22/2020
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0
|
|
|
6/19/2020
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
5,200
|
|
|
6/18/2020
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.50
|
2.40
|
11,200
|
|
|
6/17/2020
|
+0.20 / +8.70%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.48
|
2.50
|
38,600
|
|
|
6/16/2020
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.28
|
2.30
|
14,230
|
|
|
6/15/2020
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
16,100
|
|
|
6/12/2020
|
-0.20 / -7.69%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.43
|
2.40
|
37,500
|
|
|
6/11/2020
|
0.00 / 0.00%
|
2.50
|
2.70
|
2.50
|
2.60
|
2.59
|
2.60
|
85,600
|
|
|
6/10/2020
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.43
|
2.60
|
25,100
|
|
|
6/9/2020
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.52
|
2.60
|
24,500
|
|
|
6/8/2020
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.49
|
2.60
|
9,100
|
|
|