|
Closing price on 11/16/2023
|
|
| Open |
18.80 |
| High |
20.60 |
| Low |
18.80 |
| Volume |
532,400 |
| Split-adjusted Price |
20.60 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2023
|
+1.80 / +9.57%
|
18.80
|
20.60
|
18.80
|
20.60
|
19.86
|
20.60
|
532,400
|
|
|
11/15/2023
|
+0.10 / +0.53%
|
19.40
|
19.90
|
18.80
|
18.80
|
19.28
|
18.80
|
250,800
|
|
|
11/14/2023
|
-0.40 / -2.09%
|
19.10
|
19.70
|
18.10
|
18.70
|
19.03
|
18.70
|
379,600
|
|
|
11/13/2023
|
-1.40 / -6.83%
|
21.00
|
21.00
|
19.10
|
19.10
|
19.96
|
19.10
|
462,000
|
|
|
11/10/2023
|
+0.20 / +0.99%
|
20.70
|
22.20
|
20.10
|
20.50
|
21.23
|
20.50
|
541,300
|
|
|
11/9/2023
|
-1.70 / -7.73%
|
22.00
|
22.50
|
20.30
|
20.30
|
21.46
|
20.30
|
691,500
|
|
|
11/8/2023
|
+1.20 / +5.77%
|
20.80
|
22.30
|
20.80
|
22.00
|
21.43
|
22.00
|
458,000
|
|
|
11/7/2023
|
-2.10 / -9.17%
|
22.40
|
22.90
|
20.80
|
20.80
|
21.42
|
20.80
|
544,700
|
|
|
11/6/2023
|
+0.70 / +3.15%
|
23.30
|
23.90
|
21.10
|
22.90
|
22.26
|
22.90
|
345,300
|
|
|
11/3/2023
|
+2.00 / +9.90%
|
20.80
|
22.20
|
20.80
|
22.20
|
22.12
|
22.20
|
739,000
|
|
|
11/2/2023
|
+1.80 / +9.78%
|
18.40
|
20.20
|
18.40
|
20.20
|
19.90
|
20.20
|
214,500
|
|
|
11/1/2023
|
+1.20 / +6.98%
|
17.00
|
18.50
|
16.50
|
18.40
|
17.68
|
18.40
|
511,200
|
|
|
10/31/2023
|
-1.90 / -9.95%
|
19.10
|
19.10
|
17.20
|
17.20
|
17.36
|
17.20
|
688,900
|
|
|
10/30/2023
|
-2.10 / -9.91%
|
21.20
|
21.20
|
19.10
|
19.10
|
19.81
|
19.10
|
414,800
|
|
|
10/27/2023
|
+0.30 / +1.44%
|
20.90
|
21.20
|
19.60
|
21.20
|
20.58
|
21.20
|
477,400
|
|
|
10/26/2023
|
-0.60 / -2.79%
|
21.60
|
21.80
|
19.50
|
20.90
|
20.58
|
20.90
|
611,000
|
|
|
10/25/2023
|
+1.50 / +7.50%
|
20.00
|
21.50
|
18.00
|
21.50
|
19.31
|
21.50
|
1,287,400
|
|
|
10/24/2023
|
-0.60 / -2.91%
|
20.60
|
21.50
|
19.60
|
20.00
|
20.49
|
20.00
|
378,100
|
|
|
10/23/2023
|
-1.90 / -8.44%
|
22.50
|
22.50
|
20.30
|
20.60
|
20.46
|
20.60
|
1,321,400
|
|
|
10/20/2023
|
-2.50 / -10.00%
|
24.50
|
24.50
|
22.50
|
22.50
|
22.66
|
22.50
|
1,029,800
|
|
|
10/19/2023
|
-2.00 / -7.41%
|
27.10
|
27.10
|
24.90
|
25.00
|
25.21
|
25.00
|
855,900
|
|
|
10/18/2023
|
+1.00 / +3.85%
|
26.50
|
27.00
|
24.90
|
27.00
|
25.70
|
27.00
|
685,600
|
|
|
10/17/2023
|
+1.80 / +7.44%
|
24.30
|
26.50
|
24.30
|
26.00
|
25.79
|
26.00
|
496,900
|
|
|
10/16/2023
|
-0.80 / -3.20%
|
23.00
|
25.70
|
22.50
|
24.20
|
23.94
|
24.20
|
1,151,200
|
|
|
10/13/2023
|
-2.70 / -9.75%
|
27.00
|
27.70
|
25.00
|
25.00
|
25.46
|
25.00
|
698,700
|
|
|
10/12/2023
|
-1.90 / -6.42%
|
29.90
|
30.00
|
27.70
|
27.70
|
28.20
|
27.70
|
449,400
|
|
|
10/11/2023
|
-0.40 / -1.33%
|
30.00
|
30.20
|
29.00
|
29.60
|
29.30
|
29.60
|
285,700
|
|
|
10/10/2023
|
+0.20 / +0.67%
|
30.90
|
31.00
|
29.00
|
30.00
|
29.53
|
30.00
|
244,700
|
|
|
10/9/2023
|
+0.50 / +1.71%
|
30.50
|
31.00
|
29.00
|
29.80
|
29.53
|
29.80
|
211,200
|
|
|
10/6/2023
|
+0.70 / +2.45%
|
29.00
|
29.40
|
27.60
|
29.30
|
28.69
|
29.30
|
236,500
|
|
|