|
Closing price on 9/5/2025
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
8.70 |
| Volume |
157,800 |
| Split-adjusted Price |
8.70 |
There is no data on 9/7/2025. Display data on 9/5/2025 instead.
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2025
|
-0.20 / -2.25%
|
9.20
|
9.20
|
8.70
|
8.70
|
8.90
|
8.70
|
157,800
|
|
|
9/4/2025
|
0.00 / 0.00%
|
8.90
|
9.30
|
8.80
|
8.90
|
9.07
|
8.90
|
121,300
|
|
|
9/3/2025
|
+0.20 / +2.30%
|
8.80
|
8.90
|
8.50
|
8.90
|
8.62
|
8.90
|
120,600
|
|
|
8/29/2025
|
+0.30 / +3.57%
|
8.40
|
8.80
|
8.40
|
8.70
|
8.65
|
8.70
|
106,700
|
|
|
8/28/2025
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.36
|
8.40
|
55,900
|
|
|
8/27/2025
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.34
|
8.40
|
50,500
|
|
|
8/26/2025
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.31
|
8.40
|
54,900
|
|
|
8/25/2025
|
-0.20 / -2.38%
|
8.20
|
8.50
|
8.10
|
8.20
|
8.23
|
8.20
|
113,800
|
|
|
8/22/2025
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.00
|
8.40
|
8.32
|
8.40
|
227,100
|
|
|
8/21/2025
|
-0.40 / -4.44%
|
8.90
|
9.10
|
8.60
|
8.60
|
8.84
|
8.60
|
80,700
|
|
|
8/20/2025
|
-0.10 / -1.10%
|
9.10
|
9.30
|
8.30
|
9.00
|
8.87
|
9.00
|
235,600
|
|
|
8/19/2025
|
-0.10 / -1.09%
|
9.40
|
9.50
|
9.10
|
9.10
|
9.25
|
9.10
|
185,300
|
|
|
8/18/2025
|
-0.10 / -1.08%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.27
|
9.20
|
129,100
|
|
|
8/15/2025
|
-0.40 / -4.12%
|
9.70
|
9.70
|
9.30
|
9.30
|
9.49
|
9.30
|
125,300
|
|
|
8/14/2025
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.70
|
9.70
|
143,200
|
|
|
8/13/2025
|
+0.10 / +1.04%
|
9.60
|
9.90
|
9.50
|
9.70
|
9.64
|
9.70
|
305,800
|
|
|
8/12/2025
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.30
|
9.60
|
9.53
|
9.60
|
120,000
|
|
|
8/11/2025
|
+0.10 / +1.04%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
9.70
|
133,200
|
|
|
8/8/2025
|
+0.30 / +3.23%
|
9.30
|
9.90
|
9.30
|
9.60
|
9.71
|
9.60
|
516,600
|
|
|
8/7/2025
|
+0.20 / +2.20%
|
9.10
|
9.40
|
9.00
|
9.30
|
9.19
|
9.30
|
122,400
|
|
|
8/6/2025
|
+0.10 / +1.11%
|
9.00
|
9.30
|
9.00
|
9.10
|
9.10
|
9.10
|
63,800
|
|
|
8/5/2025
|
-0.40 / -4.26%
|
9.50
|
9.60
|
8.90
|
9.00
|
9.14
|
9.00
|
370,100
|
|
|
8/4/2025
|
-0.10 / -1.05%
|
9.20
|
9.60
|
9.10
|
9.40
|
9.32
|
9.40
|
244,400
|
|
|
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
|
|
|