|
Closing price on 8/12/2026
|
|
| Open |
6.30 |
| High |
6.30 |
| Low |
6.00 |
| Volume |
36,700 |
| Split-adjusted Price |
6.10 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2026
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.14
|
6.10
|
36,700
|
|
|
8/11/2026
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.23
|
6.30
|
16,800
|
|
|
8/10/2026
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.20
|
6.30
|
64,300
|
|
|
8/7/2026
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
21,900
|
|
|
8/6/2026
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.11
|
6.10
|
13,600
|
|
|
8/5/2026
|
+0.30 / +5.08%
|
5.90
|
6.30
|
5.90
|
6.20
|
6.00
|
6.20
|
116,100
|
|
|
8/4/2026
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.90
|
5.90
|
97,400
|
|
|
8/3/2026
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.70
|
5.90
|
5.88
|
5.90
|
60,600
|
|
|
7/31/2026
|
-0.10 / -1.67%
|
6.10
|
6.20
|
5.90
|
5.90
|
6.03
|
5.90
|
26,000
|
|
|
7/30/2026
|
-0.10 / -1.64%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.03
|
6.00
|
36,500
|
|
|
7/29/2026
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.08
|
6.10
|
7,300
|
|
|
7/28/2026
|
+0.20 / +3.33%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.01
|
6.20
|
103,000
|
|
|
7/27/2026
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
6.00
|
50,700
|
|
|
7/24/2026
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.02
|
6.00
|
66,100
|
|
|
7/23/2026
|
-0.10 / -1.64%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.02
|
6.00
|
32,300
|
|
|
7/22/2026
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.00
|
6.10
|
6.04
|
6.10
|
38,400
|
|
|
7/21/2026
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.11
|
6.20
|
10,200
|
|
|
7/20/2026
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.19
|
6.20
|
32,200
|
|
|
7/17/2026
|
0.00 / 0.00%
|
6.10
|
6.40
|
6.10
|
6.20
|
6.24
|
6.20
|
44,300
|
|
|
7/16/2026
|
+0.10 / +1.64%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.21
|
6.20
|
28,600
|
|
|
7/15/2026
|
-0.40 / -6.15%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.27
|
6.10
|
29,700
|
|
|
7/14/2026
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.38
|
6.50
|
24,100
|
|
|
7/13/2026
|
-0.20 / -3.08%
|
6.50
|
6.60
|
6.10
|
6.30
|
6.31
|
6.30
|
62,100
|
|
|
7/10/2026
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.55
|
6.50
|
27,300
|
|
|
7/9/2026
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.65
|
6.60
|
6,900
|
|
|
7/8/2026
|
-0.20 / -2.94%
|
6.50
|
6.80
|
6.50
|
6.60
|
6.55
|
6.60
|
28,000
|
|
|
7/7/2026
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.67
|
6.80
|
24,600
|
|
|
7/6/2026
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.62
|
6.60
|
116,400
|
|
|
7/3/2026
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.81
|
6.80
|
146,300
|
|
|
7/2/2026
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.91
|
6.90
|
22,200
|
|
|