|
Closing price on 10/1/2025
|
|
| Open |
8.30 |
| High |
8.40 |
| Low |
8.20 |
| Volume |
35,200 |
| Split-adjusted Price |
8.30 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2025
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.24
|
8.30
|
35,200
|
|
|
9/30/2025
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.29
|
8.40
|
75,500
|
|
|
9/29/2025
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.39
|
8.40
|
48,200
|
|
|
9/26/2025
|
+0.10 / +1.20%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.34
|
8.40
|
98,600
|
|
|
9/25/2025
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.10
|
8.30
|
8.32
|
8.30
|
65,000
|
|
|
9/24/2025
|
-0.10 / -1.19%
|
8.30
|
8.40
|
7.60
|
8.30
|
7.97
|
8.30
|
136,700
|
|
|
9/23/2025
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.22
|
8.40
|
47,800
|
|
|
9/22/2025
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.23
|
8.40
|
101,300
|
|
|
9/19/2025
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.39
|
8.40
|
13,800
|
|
|
9/18/2025
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.37
|
8.40
|
11,100
|
|
|
9/17/2025
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.47
|
8.40
|
41,600
|
|
|
9/16/2025
|
-0.20 / -2.33%
|
8.70
|
8.80
|
8.40
|
8.40
|
8.58
|
8.40
|
57,500
|
|
|
9/15/2025
|
+0.10 / +1.18%
|
8.50
|
8.80
|
8.50
|
8.60
|
8.53
|
8.60
|
45,600
|
|
|
9/12/2025
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.56
|
8.50
|
34,900
|
|
|
9/11/2025
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.10
|
8.50
|
8.28
|
8.50
|
43,400
|
|
|
9/10/2025
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.39
|
8.40
|
38,600
|
|
|
9/9/2025
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.00
|
8.40
|
8.23
|
8.40
|
51,600
|
|
|
9/8/2025
|
-0.30 / -3.45%
|
8.70
|
8.80
|
8.40
|
8.40
|
8.58
|
8.40
|
90,100
|
|
|
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
|
|
|