|
Closing price on 9/7/2023
|
|
| Open |
17.80 |
| High |
18.10 |
| Low |
17.00 |
| Volume |
1,568,300 |
| Split-adjusted Price |
18.10 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2023
|
+1.60 / +9.70%
|
17.80
|
18.10
|
17.00
|
18.10
|
18.08
|
18.10
|
1,568,300
|
|
|
9/6/2023
|
+1.50 / +10.00%
|
16.50
|
16.50
|
16.00
|
16.50
|
16.45
|
16.50
|
1,179,800
|
|
|
9/5/2023
|
+1.30 / +9.49%
|
14.00
|
15.00
|
13.80
|
15.00
|
14.99
|
15.00
|
1,235,900
|
|
|
8/31/2023
|
+1.20 / +9.60%
|
12.60
|
13.70
|
12.60
|
13.70
|
13.35
|
13.70
|
1,122,900
|
|
|
8/30/2023
|
+0.50 / +4.17%
|
12.00
|
12.50
|
11.80
|
12.50
|
11.99
|
12.50
|
427,200
|
|
|
8/29/2023
|
0.00 / 0.00%
|
12.10
|
12.20
|
11.80
|
12.00
|
11.93
|
12.00
|
170,600
|
|
|
8/28/2023
|
-0.10 / -0.83%
|
12.00
|
12.20
|
11.80
|
12.00
|
12.00
|
12.00
|
242,700
|
|
|
8/25/2023
|
+0.20 / +1.68%
|
12.00
|
12.10
|
11.90
|
12.10
|
11.95
|
12.10
|
227,900
|
|
|
8/24/2023
|
+0.40 / +3.48%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.77
|
11.90
|
87,700
|
|
|
8/23/2023
|
+0.40 / +3.60%
|
11.10
|
12.00
|
11.10
|
11.50
|
11.63
|
11.50
|
333,500
|
|
|
8/22/2023
|
-0.40 / -3.48%
|
11.30
|
11.30
|
10.50
|
11.10
|
10.85
|
11.10
|
231,700
|
|
|
8/21/2023
|
-0.10 / -0.86%
|
11.60
|
11.60
|
10.90
|
11.50
|
11.22
|
11.50
|
205,500
|
|
|
8/18/2023
|
-1.20 / -9.38%
|
13.80
|
13.80
|
11.60
|
11.60
|
12.32
|
11.60
|
284,800
|
|
|
8/17/2023
|
+1.10 / +9.40%
|
11.70
|
12.80
|
11.70
|
12.80
|
12.78
|
12.80
|
564,900
|
|
|
8/16/2023
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.81
|
11.70
|
148,300
|
|
|
8/15/2023
|
-0.10 / -0.83%
|
12.20
|
12.40
|
12.00
|
12.00
|
12.10
|
12.00
|
134,400
|
|
|
8/14/2023
|
-0.90 / -6.92%
|
13.00
|
13.00
|
12.10
|
12.10
|
12.45
|
12.10
|
268,900
|
|
|
8/11/2023
|
+0.40 / +3.17%
|
12.60
|
13.30
|
11.50
|
13.00
|
12.35
|
13.00
|
191,500
|
|
|
8/10/2023
|
-0.70 / -5.26%
|
14.50
|
14.50
|
12.10
|
12.60
|
12.71
|
12.60
|
305,300
|
|
|
8/9/2023
|
+1.20 / +9.92%
|
13.10
|
13.30
|
12.60
|
13.30
|
13.22
|
13.30
|
929,100
|
|
|
8/8/2023
|
+1.10 / +10.00%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.10
|
12.10
|
658,000
|
|
|
8/7/2023
|
+1.00 / +10.00%
|
10.80
|
11.00
|
10.50
|
11.00
|
10.97
|
11.00
|
102,100
|
|
|
8/4/2023
|
+0.60 / +6.38%
|
9.60
|
10.20
|
9.40
|
10.00
|
9.90
|
10.00
|
337,500
|
|
|
8/3/2023
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.30
|
9.40
|
9.50
|
9.40
|
105,500
|
|
|
8/2/2023
|
+0.80 / +9.30%
|
8.50
|
9.40
|
8.50
|
9.40
|
9.26
|
9.40
|
43,200
|
|
|
8/1/2023
|
-0.60 / -6.52%
|
9.00
|
9.20
|
8.60
|
8.60
|
8.69
|
8.60
|
26,400
|
|
|
7/31/2023
|
-0.40 / -4.17%
|
9.60
|
9.60
|
8.70
|
9.20
|
9.02
|
9.20
|
33,600
|
|
|
7/28/2023
|
+0.70 / +7.87%
|
9.30
|
9.70
|
8.90
|
9.60
|
9.31
|
9.60
|
126,500
|
|
|
7/27/2023
|
+0.80 / +9.88%
|
8.10
|
8.90
|
7.90
|
8.90
|
8.59
|
8.90
|
195,700
|
|
|
7/26/2023
|
+0.10 / +1.25%
|
7.90
|
8.10
|
7.60
|
8.10
|
7.87
|
8.10
|
22,300
|
|
|