|
Closing price on 3/24/2021
|
|
| Open |
4.30 |
| High |
4.60 |
| Low |
4.30 |
| Volume |
230,900 |
| Split-adjusted Price |
4.60 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2021
|
+0.40 / +9.52%
|
4.30
|
4.60
|
4.30
|
4.60
|
4.54
|
4.60
|
230,900
|
|
|
3/23/2021
|
+0.30 / +7.69%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.20
|
4.20
|
220,700
|
|
|
3/22/2021
|
+0.30 / +8.33%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.83
|
3.90
|
108,500
|
|
|
3/19/2021
|
-0.20 / -5.26%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.66
|
3.60
|
57,301
|
|
|
3/18/2021
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.67
|
3.80
|
65,840
|
|
|
3/17/2021
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.74
|
3.80
|
25,900
|
|
|
3/16/2021
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.60
|
3.80
|
3.62
|
3.80
|
98,400
|
|
|
3/15/2021
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.60
|
3.80
|
3.73
|
3.80
|
107,810
|
|
|
3/12/2021
|
-0.10 / -2.50%
|
4.10
|
4.10
|
3.70
|
3.90
|
3.92
|
3.90
|
14,700
|
|
|
3/11/2021
|
+0.10 / +2.56%
|
3.90
|
4.10
|
3.90
|
4.00
|
4.01
|
4.00
|
57,900
|
|
|
3/10/2021
|
+0.30 / +8.33%
|
3.70
|
3.90
|
3.60
|
3.90
|
3.78
|
3.90
|
197,300
|
|
|
3/9/2021
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.52
|
3.60
|
31,000
|
|
|
3/8/2021
|
+0.10 / +2.94%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.51
|
3.50
|
32,000
|
|
|
3/5/2021
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.41
|
3.40
|
21,800
|
|
|
3/4/2021
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.20
|
3.50
|
3.39
|
3.50
|
5,800
|
|
|
3/3/2021
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.31
|
3.40
|
18,700
|
|
|
3/2/2021
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.32
|
3.30
|
23,800
|
|
|
3/1/2021
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.43
|
3.50
|
12,200
|
|
|
2/26/2021
|
+0.20 / +6.06%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.33
|
3.50
|
35,400
|
|
|
2/25/2021
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
37,600
|
|
|
2/24/2021
|
+0.10 / +3.13%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.25
|
3.30
|
32,200
|
|
|
2/23/2021
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.22
|
3.20
|
12,400
|
|
|
2/22/2021
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.29
|
3.30
|
9,600
|
|
|
2/19/2021
|
+0.10 / +3.13%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.28
|
3.30
|
43,400
|
|
|
2/18/2021
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
26,600
|
|
|
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
|
|
|