|
Closing price on 10/8/2024
|
|
| Open |
11.30 |
| High |
11.30 |
| Low |
10.60 |
| Volume |
89,200 |
| Split-adjusted Price |
11.00 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2024
|
+0.10 / +0.92%
|
11.30
|
11.30
|
10.60
|
11.00
|
10.76
|
11.00
|
89,200
|
|
|
10/7/2024
|
-0.10 / -0.91%
|
11.00
|
11.40
|
10.70
|
10.90
|
10.86
|
10.90
|
120,300
|
|
|
10/4/2024
|
-0.50 / -4.35%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.15
|
11.00
|
127,700
|
|
|
10/3/2024
|
-0.20 / -1.71%
|
11.70
|
12.20
|
11.30
|
11.50
|
11.65
|
11.50
|
141,500
|
|
|
10/2/2024
|
-0.40 / -3.31%
|
12.00
|
12.30
|
11.50
|
11.70
|
11.68
|
11.70
|
110,200
|
|
|
10/1/2024
|
+0.30 / +2.54%
|
11.80
|
12.30
|
11.80
|
12.10
|
11.99
|
12.10
|
108,500
|
|
|
9/30/2024
|
+0.50 / +4.42%
|
11.30
|
12.30
|
11.00
|
11.80
|
11.91
|
11.80
|
285,100
|
|
|
9/27/2024
|
-0.30 / -2.59%
|
11.60
|
11.60
|
11.20
|
11.30
|
11.35
|
11.30
|
162,600
|
|
|
9/26/2024
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.00
|
11.60
|
11.49
|
11.60
|
211,700
|
|
|
9/25/2024
|
-0.40 / -3.31%
|
12.70
|
12.70
|
11.30
|
11.70
|
11.97
|
11.70
|
353,600
|
|
|
9/24/2024
|
+1.10 / +10.00%
|
12.10
|
12.10
|
11.30
|
12.10
|
11.87
|
12.10
|
582,200
|
|
|
9/23/2024
|
+1.00 / +10.00%
|
10.00
|
11.00
|
9.90
|
11.00
|
10.69
|
11.00
|
383,700
|
|
|
9/20/2024
|
-0.10 / -0.99%
|
9.90
|
10.50
|
9.90
|
10.00
|
10.12
|
10.00
|
206,300
|
|
|
9/19/2024
|
+0.10 / +1.00%
|
10.00
|
10.30
|
9.70
|
10.10
|
9.94
|
10.10
|
182,300
|
|
|
9/18/2024
|
0.00 / 0.00%
|
10.20
|
11.00
|
9.90
|
10.00
|
10.52
|
10.00
|
526,200
|
|
|
9/17/2024
|
+0.90 / +9.89%
|
9.40
|
10.00
|
9.30
|
10.00
|
9.89
|
10.00
|
255,600
|
|
|
9/16/2024
|
+0.80 / +9.64%
|
8.30
|
9.10
|
8.10
|
9.10
|
8.70
|
9.10
|
324,100
|
|
|
9/13/2024
|
-0.20 / -2.35%
|
8.50
|
8.60
|
8.20
|
8.30
|
8.33
|
8.30
|
153,300
|
|
|
9/12/2024
|
+0.30 / +3.66%
|
8.30
|
8.70
|
8.20
|
8.50
|
8.43
|
8.50
|
160,100
|
|
|
9/11/2024
|
+0.10 / +1.23%
|
8.10
|
8.30
|
7.90
|
8.20
|
8.10
|
8.20
|
180,500
|
|
|
9/10/2024
|
-0.90 / -10.00%
|
9.00
|
9.20
|
8.10
|
8.10
|
8.47
|
8.10
|
426,100
|
|
|
9/9/2024
|
-0.70 / -7.22%
|
9.70
|
9.80
|
9.00
|
9.00
|
9.23
|
9.00
|
146,100
|
|
|
9/6/2024
|
-0.10 / -1.02%
|
8.90
|
10.50
|
8.90
|
9.70
|
9.49
|
9.70
|
725,900
|
|
|
9/5/2024
|
-1.00 / -9.26%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
239,900
|
|
|
9/4/2024
|
-1.20 / -10.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
240,300
|
|
|
8/30/2024
|
-0.60 / -4.76%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.38
|
12.00
|
239,700
|
|
|
8/29/2024
|
+0.10 / +0.80%
|
12.50
|
13.00
|
12.40
|
12.60
|
12.58
|
12.60
|
126,300
|
|
|
8/28/2024
|
-0.30 / -2.34%
|
12.80
|
12.80
|
12.40
|
12.50
|
12.62
|
12.50
|
131,000
|
|
|
8/27/2024
|
-0.30 / -2.29%
|
13.10
|
13.10
|
12.60
|
12.80
|
12.77
|
12.80
|
201,300
|
|
|
8/26/2024
|
+0.10 / +0.77%
|
13.20
|
13.50
|
12.90
|
13.10
|
13.06
|
13.10
|
119,900
|
|
|