|
Closing price on 11/3/2020
|
|
| Open |
2.60 |
| High |
2.70 |
| Low |
2.60 |
| Volume |
10,400 |
| Split-adjusted Price |
2.70 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2020
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.61
|
2.70
|
10,400
|
|
|
11/2/2020
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
20,100
|
|
|
10/30/2020
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.55
|
2.70
|
58,200
|
|
|
10/29/2020
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.67
|
2.70
|
12,800
|
|
|
10/28/2020
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.58
|
2.60
|
66,200
|
|
|
10/27/2020
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
9,900
|
|
|
10/26/2020
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
85,600
|
|
|
10/23/2020
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.76
|
2.90
|
145,800
|
|
|
10/22/2020
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
12,400
|
|
|
10/21/2020
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
12,700
|
|
|
10/20/2020
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.92
|
3.00
|
12,100
|
|
|
10/19/2020
|
-0.20 / -6.45%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.93
|
2.90
|
56,100
|
|
|
10/16/2020
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
3,100
|
|
|
10/15/2020
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.13
|
3.20
|
30,000
|
|
|
10/14/2020
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
29,800
|
|
|
10/13/2020
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
17,500
|
|
|
10/12/2020
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.13
|
3.20
|
54,400
|
|
|
10/9/2020
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.20
|
3.23
|
3.20
|
25,700
|
|
|
10/8/2020
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.16
|
3.20
|
36,600
|
|
|
10/7/2020
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.12
|
3.20
|
38,300
|
|
|
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
|
|
|