|
Closing price on 1/26/2021
|
|
| Open |
3.70 |
| High |
3.70 |
| Low |
3.50 |
| Volume |
42,300 |
| Split-adjusted Price |
3.70 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2021
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.58
|
3.70
|
42,300
|
|
|
1/25/2021
|
+0.10 / +2.78%
|
3.50
|
3.70
|
3.40
|
3.70
|
3.55
|
3.70
|
88,610
|
|
|
1/22/2021
|
-0.40 / -10.00%
|
4.00
|
4.00
|
3.60
|
3.60
|
3.66
|
3.60
|
117,000
|
|
|
1/21/2021
|
+0.30 / +8.11%
|
3.70
|
4.00
|
3.70
|
4.00
|
3.93
|
4.00
|
164,700
|
|
|
1/20/2021
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.20
|
3.70
|
3.40
|
3.70
|
98,200
|
|
|
1/19/2021
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.40
|
3.50
|
3.67
|
3.50
|
170,500
|
|
|
1/18/2021
|
+0.30 / +9.38%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.37
|
3.50
|
183,600
|
|
|
1/15/2021
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.16
|
3.20
|
67,600
|
|
|
1/14/2021
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
11,700
|
|
|
1/13/2021
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.22
|
3.20
|
61,600
|
|
|
1/12/2021
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.21
|
3.20
|
39,900
|
|
|
1/11/2021
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.22
|
3.30
|
127,400
|
|
|
1/8/2021
|
-0.20 / -6.06%
|
3.30
|
3.30
|
3.00
|
3.10
|
3.12
|
3.10
|
136,600
|
|
|
1/7/2021
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.27
|
3.30
|
21,300
|
|
|
1/6/2021
|
+0.20 / +6.67%
|
2.90
|
3.30
|
2.90
|
3.20
|
3.14
|
3.20
|
112,100
|
|
|
1/5/2021
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.92
|
3.00
|
67,500
|
|
|
1/4/2021
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
2.96
|
3.00
|
57,712
|
|
|
12/31/2020
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.92
|
3.00
|
26,200
|
|
|
12/30/2020
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
2.90
|
3.03
|
2.90
|
94,700
|
|
|
12/29/2020
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.88
|
2.90
|
112,200
|
|
|
12/28/2020
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.75
|
2.70
|
44,200
|
|
|
12/25/2020
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.81
|
2.80
|
18,700
|
|
|
12/24/2020
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.83
|
2.80
|
46,650
|
|
|
12/23/2020
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
163,700
|
|
|
12/22/2020
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
21,600
|
|
|
12/21/2020
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
12,200
|
|
|
12/18/2020
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
33,200
|
|
|
12/17/2020
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.58
|
2.60
|
66,400
|
|
|
12/16/2020
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.61
|
2.60
|
16,200
|
|
|
12/15/2020
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.55
|
2.60
|
18,200
|
|
|