|
Closing price on 2/17/2021
|
|
| Open |
3.10 |
| High |
3.20 |
| Low |
3.00 |
| Volume |
13,600 |
| Split-adjusted Price |
3.20 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2021
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.09
|
3.20
|
13,600
|
|
|
2/9/2021
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
9,700
|
|
|
2/8/2021
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.02
|
3.10
|
16,700
|
|
|
2/5/2021
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
200
|
|
|
2/4/2021
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
2,100
|
|
|
2/3/2021
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.15
|
3.20
|
22,600
|
|
|
2/2/2021
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.11
|
3.20
|
3,700
|
|
|
2/1/2021
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.16
|
3.10
|
5,400
|
|
|
1/29/2021
|
-0.10 / -3.13%
|
3.10
|
3.10
|
2.90
|
3.10
|
2.97
|
3.10
|
39,000
|
|
|
1/28/2021
|
-0.30 / -8.57%
|
3.50
|
3.50
|
3.20
|
3.20
|
3.21
|
3.20
|
79,600
|
|
|
1/27/2021
|
-0.20 / -5.41%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.46
|
3.50
|
37,100
|
|
|
1/26/2021
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.58
|
3.70
|
42,300
|
|
|
1/25/2021
|
+0.10 / +2.78%
|
3.50
|
3.70
|
3.40
|
3.70
|
3.55
|
3.70
|
88,610
|
|
|
1/22/2021
|
-0.40 / -10.00%
|
4.00
|
4.00
|
3.60
|
3.60
|
3.66
|
3.60
|
117,000
|
|
|
1/21/2021
|
+0.30 / +8.11%
|
3.70
|
4.00
|
3.70
|
4.00
|
3.93
|
4.00
|
164,700
|
|
|
1/20/2021
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.20
|
3.70
|
3.40
|
3.70
|
98,200
|
|
|
1/19/2021
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.40
|
3.50
|
3.67
|
3.50
|
170,500
|
|
|
1/18/2021
|
+0.30 / +9.38%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.37
|
3.50
|
183,600
|
|
|
1/15/2021
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.16
|
3.20
|
67,600
|
|
|
1/14/2021
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
11,700
|
|
|
1/13/2021
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.22
|
3.20
|
61,600
|
|
|
1/12/2021
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.21
|
3.20
|
39,900
|
|
|
1/11/2021
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.22
|
3.30
|
127,400
|
|
|
1/8/2021
|
-0.20 / -6.06%
|
3.30
|
3.30
|
3.00
|
3.10
|
3.12
|
3.10
|
136,600
|
|
|
1/7/2021
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.27
|
3.30
|
21,300
|
|
|
1/6/2021
|
+0.20 / +6.67%
|
2.90
|
3.30
|
2.90
|
3.20
|
3.14
|
3.20
|
112,100
|
|
|
1/5/2021
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.92
|
3.00
|
67,500
|
|
|
1/4/2021
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
2.96
|
3.00
|
57,712
|
|
|
12/31/2020
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.92
|
3.00
|
26,200
|
|
|
12/30/2020
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
2.90
|
3.03
|
2.90
|
94,700
|
|
|