|
Closing price on 8/27/2026
|
|
| Open |
6.00 |
| High |
6.00 |
| Low |
5.50 |
| Volume |
47,500 |
| Split-adjusted Price |
5.70 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2026
|
-0.30 / -5.00%
|
6.00
|
6.00
|
5.50
|
5.70
|
5.81
|
5.70
|
47,500
|
|
|
8/26/2026
|
+0.10 / +1.69%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.92
|
6.00
|
12,700
|
|
|
8/25/2026
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.90
|
5.90
|
5.96
|
5.90
|
63,000
|
|
|
8/24/2026
|
-0.10 / -1.67%
|
5.90
|
6.10
|
5.90
|
5.90
|
5.98
|
5.90
|
22,200
|
|
|
8/21/2026
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
6.00
|
6.03
|
6.00
|
13,100
|
|
|
8/20/2026
|
+0.10 / +1.69%
|
6.00
|
6.30
|
5.90
|
6.00
|
5.94
|
6.00
|
31,400
|
|
|
8/19/2026
|
-0.20 / -3.28%
|
6.20
|
6.20
|
5.90
|
5.90
|
5.97
|
5.90
|
2,500
|
|
|
8/18/2026
|
+0.10 / +1.67%
|
6.10
|
6.10
|
5.90
|
6.10
|
6.01
|
6.10
|
4,600
|
|
|
8/17/2026
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3,100
|
|
|
8/14/2026
|
-0.10 / -1.64%
|
6.10
|
6.20
|
5.90
|
6.00
|
6.05
|
6.00
|
17,700
|
|
|
8/13/2026
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.17
|
6.10
|
17,900
|
|
|
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
|
|
|