|
|
Closing price on 12/27/2021
|
|
| Open |
29.00 |
| High |
31.30 |
| Low |
29.00 |
| Volume |
189,700 |
| Split-adjusted Price |
31.30 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2021
|
+2.80 / +9.82%
|
29.00
|
31.30
|
29.00
|
31.30
|
31.19
|
31.30
|
189,700
|
|
|
12/24/2021
|
-2.10 / -6.86%
|
30.60
|
31.50
|
27.60
|
28.50
|
28.55
|
28.50
|
440,600
|
|
|
12/23/2021
|
-3.40 / -10.00%
|
33.10
|
34.00
|
30.60
|
30.60
|
31.94
|
30.60
|
377,600
|
|
|
12/22/2021
|
0.00 / 0.00%
|
35.50
|
36.00
|
33.10
|
34.00
|
34.14
|
34.00
|
288,000
|
|
|
12/21/2021
|
-0.90 / -2.58%
|
35.00
|
35.40
|
34.00
|
34.00
|
34.59
|
34.00
|
351,900
|
|
|
12/20/2021
|
+0.10 / +0.29%
|
34.80
|
36.50
|
33.30
|
34.90
|
35.45
|
34.90
|
304,800
|
|
|
12/17/2021
|
-1.20 / -3.33%
|
36.00
|
36.50
|
34.50
|
34.80
|
35.15
|
34.80
|
225,600
|
|
|
12/16/2021
|
+0.70 / +1.98%
|
35.00
|
37.00
|
33.60
|
36.00
|
34.70
|
36.00
|
519,300
|
|
|
12/15/2021
|
-1.50 / -4.08%
|
39.80
|
40.30
|
35.00
|
35.30
|
36.30
|
35.30
|
952,900
|
|
|
12/14/2021
|
+3.30 / +9.85%
|
36.80
|
36.80
|
33.50
|
36.80
|
36.67
|
36.80
|
1,539,400
|
|
|
12/13/2021
|
+3.00 / +9.84%
|
27.50
|
33.50
|
27.50
|
33.50
|
32.45
|
33.50
|
1,507,700
|
|
|
12/10/2021
|
-3.30 / -9.76%
|
30.50
|
33.80
|
30.50
|
30.50
|
30.53
|
30.50
|
2,911,500
|
|
|
12/9/2021
|
-3.70 / -9.87%
|
41.20
|
41.20
|
33.80
|
33.80
|
34.55
|
33.80
|
1,235,600
|
|
|
12/8/2021
|
+3.40 / +9.97%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
288,400
|
|
|
12/7/2021
|
+3.10 / +10.00%
|
34.00
|
34.10
|
34.00
|
34.10
|
34.10
|
34.10
|
93,000
|
|
|
12/6/2021
|
+2.80 / +9.93%
|
28.30
|
31.00
|
28.30
|
31.00
|
30.30
|
31.00
|
432,600
|
|
|
12/3/2021
|
+0.80 / +2.92%
|
27.40
|
29.50
|
27.30
|
28.20
|
28.44
|
28.20
|
758,600
|
|
|
12/2/2021
|
-1.80 / -6.16%
|
29.10
|
29.10
|
26.30
|
27.40
|
26.97
|
27.40
|
1,652,600
|
|
|
12/1/2021
|
-0.80 / -2.67%
|
29.90
|
30.00
|
27.00
|
29.20
|
28.83
|
29.20
|
1,408,700
|
|
|
11/30/2021
|
+1.80 / +6.38%
|
29.10
|
31.00
|
27.00
|
30.00
|
29.55
|
30.00
|
1,245,400
|
|
|
11/29/2021
|
+2.50 / +9.73%
|
26.00
|
28.20
|
25.80
|
28.20
|
27.01
|
28.20
|
1,739,495
|
|
|
11/26/2021
|
+2.30 / +9.83%
|
24.50
|
25.70
|
24.50
|
25.70
|
25.70
|
25.70
|
1,037,500
|
|
|
11/25/2021
|
+2.10 / +9.86%
|
22.30
|
23.40
|
22.30
|
23.40
|
23.39
|
23.40
|
31,630
|
|
|
11/24/2021
|
+1.90 / +9.79%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
399,000
|
|
|
11/23/2021
|
+1.70 / +9.60%
|
17.70
|
19.40
|
17.70
|
19.40
|
19.39
|
19.40
|
936,700
|
|
|
11/22/2021
|
-1.90 / -9.69%
|
20.50
|
21.30
|
17.70
|
17.70
|
18.11
|
17.70
|
932,700
|
|
|
11/19/2021
|
+1.70 / +9.50%
|
17.90
|
19.60
|
17.50
|
19.60
|
19.19
|
19.60
|
1,296,800
|
|
|
11/18/2021
|
+0.20 / +1.13%
|
18.50
|
19.40
|
16.00
|
17.90
|
17.49
|
17.90
|
304,800
|
|
|
11/17/2021
|
+1.60 / +9.94%
|
17.70
|
17.70
|
16.20
|
17.70
|
17.63
|
17.70
|
1,850,200
|
|
|
11/16/2021
|
+1.40 / +9.52%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
1,150,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|