|
Closing price on 10/6/2020
|
|
| Open |
3.20 |
| High |
3.30 |
| Low |
3.10 |
| Volume |
18,800 |
| Split-adjusted Price |
3.30 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2020
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.15
|
3.30
|
18,800
|
|
|
10/5/2020
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.17
|
3.30
|
11,100
|
|
|
10/2/2020
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
12,100
|
|
|
10/1/2020
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.18
|
3.30
|
53,300
|
|
|
9/30/2020
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
4,200
|
|
|
9/29/2020
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.21
|
3.20
|
72,300
|
|
|
9/28/2020
|
+0.10 / +3.23%
|
3.20
|
3.40
|
3.20
|
3.20
|
3.32
|
3.20
|
62,300
|
|
|
9/25/2020
|
-0.20 / -6.06%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.17
|
3.10
|
17,600
|
|
|
9/24/2020
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.22
|
3.30
|
57,800
|
|
|
9/23/2020
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.45
|
3.40
|
14,900
|
|
|
9/22/2020
|
+0.10 / +2.94%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.46
|
3.50
|
31,800
|
|
|
9/21/2020
|
+0.30 / +9.68%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.35
|
3.40
|
184,200
|
|
|
9/18/2020
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.12
|
3.10
|
15,800
|
|
|
9/17/2020
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.12
|
3.20
|
4,900
|
|
|
9/16/2020
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.11
|
3.20
|
59,800
|
|
|
9/15/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.08
|
3.10
|
44,600
|
|
|
9/14/2020
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.11
|
3.10
|
44,800
|
|
|
9/11/2020
|
-0.20 / -6.06%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.15
|
3.10
|
81,200
|
|
|
9/10/2020
|
+0.20 / +6.45%
|
3.00
|
3.40
|
3.00
|
3.30
|
3.27
|
3.30
|
200,100
|
|
|
9/9/2020
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
89,100
|
|
|
9/8/2020
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
35,500
|
|
|
9/7/2020
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.92
|
3.00
|
22,600
|
|
|
9/4/2020
|
-0.10 / -3.23%
|
3.10
|
3.10
|
2.90
|
3.00
|
2.97
|
3.00
|
39,000
|
|
|
9/3/2020
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.01
|
3.10
|
55,600
|
|
|
9/1/2020
|
-0.20 / -6.45%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.95
|
2.90
|
24,000
|
|
|
8/31/2020
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.02
|
3.10
|
58,100
|
|
|
8/28/2020
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.07
|
3.10
|
42,500
|
|
|
8/27/2020
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.11
|
3.20
|
28,300
|
|
|
8/26/2020
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.02
|
3.10
|
143,700
|
|
|
8/25/2020
|
-0.10 / -3.33%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.95
|
2.90
|
100,100
|
|
|