|
Closing price on 8/1/2025
|
|
| Open |
10.20 |
| High |
10.40 |
| Low |
9.20 |
| Volume |
293,300 |
| Split-adjusted Price |
9.50 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2025
|
0.00 / 0.00%
|
10.20
|
10.40
|
9.20
|
9.50
|
9.56
|
9.50
|
293,300
|
|
|
7/31/2025
|
+0.80 / +9.20%
|
8.70
|
9.50
|
8.70
|
9.50
|
9.27
|
9.50
|
545,100
|
|
|
7/30/2025
|
+0.10 / +1.16%
|
8.80
|
8.90
|
8.50
|
8.70
|
8.60
|
8.70
|
88,800
|
|
|
7/29/2025
|
-0.20 / -2.27%
|
8.80
|
9.30
|
8.60
|
8.60
|
9.00
|
8.60
|
447,500
|
|
|
7/28/2025
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.60
|
8.80
|
8.78
|
8.80
|
217,300
|
|
|
7/25/2025
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.70
|
8.80
|
143,500
|
|
|
7/24/2025
|
-0.30 / -3.26%
|
9.20
|
9.20
|
8.70
|
8.90
|
8.89
|
8.90
|
311,400
|
|
|
7/23/2025
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.10
|
9.20
|
9.22
|
9.20
|
119,100
|
|
|
7/22/2025
|
+0.10 / +1.10%
|
9.10
|
9.40
|
8.90
|
9.20
|
9.16
|
9.20
|
109,600
|
|
|
7/21/2025
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.17
|
9.10
|
152,600
|
|
|
7/18/2025
|
-0.10 / -1.06%
|
9.40
|
9.60
|
9.00
|
9.30
|
9.31
|
9.30
|
274,700
|
|
|
7/17/2025
|
+0.10 / +1.08%
|
9.00
|
9.80
|
9.00
|
9.40
|
9.38
|
9.40
|
190,000
|
|
|
7/16/2025
|
+0.70 / +8.14%
|
8.60
|
9.40
|
8.30
|
9.30
|
9.12
|
9.30
|
307,500
|
|
|
7/15/2025
|
-0.30 / -3.37%
|
8.90
|
9.10
|
8.50
|
8.60
|
8.75
|
8.60
|
312,300
|
|
|
7/14/2025
|
-0.30 / -3.26%
|
9.50
|
10.10
|
8.70
|
8.90
|
9.34
|
8.90
|
387,800
|
|
|
7/11/2025
|
+0.80 / +9.52%
|
8.80
|
9.20
|
8.50
|
9.20
|
9.12
|
9.20
|
531,700
|
|
|
7/10/2025
|
+0.70 / +9.09%
|
7.80
|
8.40
|
7.80
|
8.40
|
8.29
|
8.40
|
409,600
|
|
|
7/9/2025
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.68
|
7.70
|
210,300
|
|
|
7/8/2025
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.65
|
7.70
|
66,400
|
|
|
7/7/2025
|
+0.10 / +1.32%
|
7.60
|
7.80
|
7.60
|
7.70
|
7.69
|
7.70
|
60,300
|
|
|
7/4/2025
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.63
|
7.60
|
119,900
|
|
|
7/3/2025
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.70
|
7.70
|
33,600
|
|
|
7/2/2025
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.65
|
7.70
|
59,900
|
|
|
7/1/2025
|
-0.10 / -1.28%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.65
|
7.70
|
47,100
|
|
|
6/30/2025
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.70
|
7.80
|
51,300
|
|
|
6/27/2025
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.55
|
7.70
|
26,700
|
|
|
6/26/2025
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.70
|
7.63
|
7.70
|
26,800
|
|
|
6/25/2025
|
-0.10 / -1.28%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.67
|
7.70
|
43,500
|
|
|
6/24/2025
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.72
|
7.80
|
44,900
|
|
|
6/23/2025
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.59
|
7.70
|
52,000
|
|
|