|
Closing price on 2/10/2022
|
|
| Open |
31.00 |
| High |
31.80 |
| Low |
30.80 |
| Volume |
51,000 |
| Split-adjusted Price |
30.90 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2022
|
-0.20 / -0.64%
|
31.00
|
31.80
|
30.80
|
30.90
|
31.07
|
30.90
|
51,000
|
|
|
2/9/2022
|
-0.70 / -2.20%
|
31.80
|
31.80
|
30.50
|
31.10
|
31.20
|
31.10
|
38,000
|
|
|
2/8/2022
|
-1.00 / -3.05%
|
32.40
|
32.70
|
31.60
|
31.80
|
32.04
|
31.80
|
56,800
|
|
|
2/7/2022
|
+1.30 / +4.13%
|
31.50
|
32.80
|
31.50
|
32.80
|
32.42
|
32.80
|
74,900
|
|
|
1/28/2022
|
-0.50 / -1.56%
|
32.20
|
32.20
|
31.00
|
31.50
|
31.47
|
31.50
|
73,700
|
|
|
1/27/2022
|
+1.20 / +3.90%
|
30.80
|
33.00
|
30.80
|
32.00
|
31.57
|
32.00
|
170,400
|
|
|
1/26/2022
|
0.00 / 0.00%
|
32.70
|
32.80
|
30.10
|
30.80
|
31.69
|
30.80
|
118,400
|
|
|
1/25/2022
|
+2.80 / +10.00%
|
28.30
|
30.80
|
28.30
|
30.80
|
30.58
|
30.80
|
469,100
|
|
|
1/24/2022
|
-3.00 / -9.68%
|
31.00
|
31.00
|
28.00
|
28.00
|
28.98
|
28.00
|
32,200
|
|
|
1/21/2022
|
-0.10 / -0.32%
|
31.40
|
33.00
|
30.60
|
31.00
|
31.40
|
31.00
|
38,700
|
|
|
1/20/2022
|
+2.80 / +9.89%
|
30.00
|
31.10
|
29.00
|
31.10
|
30.12
|
31.10
|
140,700
|
|
|
1/19/2022
|
+2.50 / +9.69%
|
26.00
|
28.30
|
25.80
|
28.30
|
26.91
|
28.30
|
96,800
|
|
|
1/18/2022
|
-2.70 / -9.47%
|
27.50
|
29.40
|
25.80
|
25.80
|
27.73
|
25.80
|
102,200
|
|
|
1/17/2022
|
-1.60 / -5.32%
|
30.10
|
30.40
|
28.40
|
28.50
|
29.53
|
28.50
|
99,400
|
|
|
1/14/2022
|
-1.90 / -5.94%
|
32.00
|
32.10
|
30.00
|
30.10
|
30.68
|
30.10
|
104,300
|
|
|
1/13/2022
|
+0.90 / +2.89%
|
31.10
|
32.60
|
29.10
|
32.00
|
31.64
|
32.00
|
181,700
|
|
|
1/12/2022
|
+1.70 / +5.78%
|
29.40
|
31.50
|
27.00
|
31.10
|
28.74
|
31.10
|
212,800
|
|
|
1/11/2022
|
-1.10 / -3.61%
|
30.50
|
32.30
|
29.40
|
29.40
|
30.57
|
29.40
|
88,700
|
|
|
1/10/2022
|
-1.00 / -3.17%
|
31.30
|
31.70
|
30.50
|
30.50
|
31.17
|
30.50
|
204,900
|
|
|
1/7/2022
|
+0.10 / +0.32%
|
31.40
|
33.20
|
31.40
|
31.50
|
31.83
|
31.50
|
78,000
|
|
|
1/6/2022
|
-2.90 / -8.45%
|
32.60
|
34.10
|
31.40
|
31.40
|
32.42
|
31.40
|
133,200
|
|
|
1/5/2022
|
+2.80 / +8.89%
|
31.50
|
34.50
|
30.20
|
34.30
|
33.07
|
34.30
|
501,000
|
|
|
1/4/2022
|
0.00 / 0.00%
|
31.50
|
31.50
|
30.20
|
31.50
|
31.07
|
31.50
|
98,700
|
|
|
12/31/2021
|
+0.50 / +1.61%
|
31.00
|
32.60
|
31.00
|
31.50
|
31.16
|
31.50
|
48,200
|
|
|
12/30/2021
|
-2.00 / -6.06%
|
33.00
|
33.00
|
30.90
|
31.00
|
31.14
|
31.00
|
57,600
|
|
|
12/29/2021
|
-1.40 / -4.07%
|
34.40
|
35.00
|
32.00
|
33.00
|
33.01
|
33.00
|
140,900
|
|
|
12/28/2021
|
+3.10 / +9.90%
|
32.00
|
34.40
|
31.00
|
34.40
|
33.26
|
34.40
|
411,400
|
|
|
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
|
|
|