|
Closing price on 11/21/2022
|
|
| Open |
7.00 |
| High |
7.70 |
| Low |
6.80 |
| Volume |
18,000 |
| Split-adjusted Price |
7.60 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2022
|
+0.20 / +2.70%
|
7.00
|
7.70
|
6.80
|
7.60
|
7.00
|
7.60
|
18,000
|
|
|
11/18/2022
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.20
|
7.40
|
7.38
|
7.40
|
6,000
|
|
|
11/17/2022
|
+0.20 / +2.78%
|
7.50
|
7.80
|
7.40
|
7.40
|
7.50
|
7.40
|
12,100
|
|
|
11/16/2022
|
0.00 / 0.00%
|
6.50
|
7.20
|
6.50
|
7.20
|
6.81
|
7.20
|
21,800
|
|
|
11/15/2022
|
-0.80 / -10.00%
|
7.20
|
8.00
|
7.20
|
7.20
|
7.28
|
7.20
|
3,900
|
|
|
11/14/2022
|
-0.20 / -2.44%
|
8.20
|
8.20
|
7.40
|
8.00
|
7.42
|
8.00
|
25,800
|
|
|
11/11/2022
|
-0.10 / -1.20%
|
8.50
|
8.50
|
7.60
|
8.20
|
8.31
|
8.20
|
14,200
|
|
|
11/10/2022
|
-0.70 / -7.78%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.18
|
8.30
|
55,700
|
|
|
11/9/2022
|
+0.10 / +1.12%
|
9.10
|
9.10
|
8.20
|
9.00
|
8.48
|
9.00
|
33,500
|
|
|
11/8/2022
|
+0.10 / +1.14%
|
9.10
|
9.10
|
8.20
|
8.90
|
8.65
|
8.90
|
24,500
|
|
|
11/7/2022
|
-0.50 / -5.38%
|
9.20
|
9.20
|
8.50
|
8.80
|
9.03
|
8.80
|
43,300
|
|
|
11/4/2022
|
+0.10 / +1.09%
|
9.00
|
9.30
|
8.90
|
9.30
|
8.98
|
9.30
|
16,900
|
|
|
11/3/2022
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.01
|
9.20
|
9,600
|
|
|
11/2/2022
|
-0.40 / -4.26%
|
9.90
|
9.90
|
9.00
|
9.00
|
9.01
|
9.00
|
16,200
|
|
|
11/1/2022
|
-0.10 / -1.05%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.08
|
9.40
|
16,800
|
|
|
10/31/2022
|
0.00 / 0.00%
|
9.50
|
9.90
|
9.40
|
9.50
|
9.42
|
9.50
|
14,000
|
|
|
10/28/2022
|
-0.20 / -2.06%
|
9.80
|
9.90
|
9.50
|
9.50
|
9.71
|
9.50
|
10,300
|
|
|
10/27/2022
|
+0.20 / +2.11%
|
9.40
|
9.80
|
9.30
|
9.70
|
9.42
|
9.70
|
7,700
|
|
|
10/26/2022
|
+0.10 / +1.06%
|
9.40
|
9.90
|
9.30
|
9.50
|
9.76
|
9.50
|
48,300
|
|
|
10/25/2022
|
-0.20 / -2.08%
|
10.40
|
10.40
|
9.00
|
9.40
|
9.62
|
9.40
|
25,400
|
|
|
10/24/2022
|
-0.90 / -8.57%
|
10.50
|
10.50
|
9.50
|
9.60
|
9.66
|
9.60
|
128,600
|
|
|
10/21/2022
|
-0.70 / -6.25%
|
11.50
|
11.60
|
10.10
|
10.50
|
10.17
|
10.50
|
28,400
|
|
|
10/20/2022
|
+0.30 / +2.75%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
200
|
|
|
10/19/2022
|
+0.30 / +2.83%
|
11.40
|
11.40
|
10.10
|
10.90
|
10.47
|
10.90
|
9,600
|
|
|
10/18/2022
|
-1.00 / -8.62%
|
12.50
|
12.50
|
10.60
|
10.60
|
11.72
|
10.60
|
15,000
|
|
|
10/17/2022
|
+0.90 / +8.41%
|
11.00
|
11.70
|
11.00
|
11.60
|
11.61
|
11.60
|
43,100
|
|
|
10/14/2022
|
+0.90 / +9.18%
|
9.90
|
10.70
|
9.60
|
10.70
|
10.04
|
10.70
|
123,600
|
|
|
10/13/2022
|
+0.20 / +2.08%
|
10.10
|
10.10
|
9.60
|
9.80
|
9.61
|
9.80
|
12,500
|
|
|
10/12/2022
|
+0.60 / +6.67%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.57
|
9.60
|
30,100
|
|
|
10/11/2022
|
-0.30 / -3.23%
|
9.90
|
10.20
|
9.00
|
9.00
|
9.05
|
9.00
|
19,800
|
|
|