Closing price on 7/14/2025
|
|
Open |
9.50 |
High |
10.10 |
Low |
8.70 |
Volume |
387,800 |
Split-adjusted Price |
8.90 |
|
|
CMS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
6/20/2025
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.69
|
7.70
|
35,500
|
|
6/19/2025
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.50
|
7.80
|
7.63
|
7.80
|
90,100
|
|
6/18/2025
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.60
|
7.80
|
7.68
|
7.80
|
25,200
|
|
6/17/2025
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.72
|
7.80
|
39,200
|
|
6/16/2025
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.50
|
7.70
|
7.62
|
7.70
|
44,000
|
|
6/13/2025
|
-0.10 / -1.28%
|
7.70
|
7.70
|
7.50
|
7.70
|
7.62
|
7.70
|
53,400
|
|
6/12/2025
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.76
|
7.80
|
66,000
|
|
6/11/2025
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.65
|
7.70
|
15,800
|
|
6/10/2025
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.63
|
7.70
|
70,300
|
|
6/9/2025
|
-0.10 / -1.28%
|
7.70
|
8.00
|
7.70
|
7.70
|
7.83
|
7.70
|
90,800
|
|
6/6/2025
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.70
|
7.80
|
7.87
|
7.80
|
97,900
|
|
6/5/2025
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.82
|
7.80
|
101,400
|
|
6/4/2025
|
+0.10 / +1.28%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.85
|
7.90
|
117,000
|
|
6/3/2025
|
+0.10 / +1.30%
|
7.80
|
7.90
|
7.50
|
7.80
|
7.68
|
7.80
|
103,700
|
|
|