|
Closing price on 3/27/2024
|
|
| Open |
17.50 |
| High |
17.80 |
| Low |
17.00 |
| Volume |
86,800 |
| Split-adjusted Price |
17.10 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2024
|
-0.30 / -1.72%
|
17.50
|
17.80
|
17.00
|
17.10
|
17.24
|
17.10
|
86,800
|
|
|
3/26/2024
|
+0.70 / +4.19%
|
16.70
|
17.40
|
16.50
|
17.40
|
16.89
|
17.40
|
136,600
|
|
|
3/25/2024
|
-0.20 / -1.18%
|
17.70
|
17.70
|
16.60
|
16.70
|
16.78
|
16.70
|
176,300
|
|
|
3/22/2024
|
-0.30 / -1.74%
|
17.20
|
17.50
|
16.90
|
16.90
|
17.07
|
16.90
|
198,100
|
|
|
3/21/2024
|
+0.20 / +1.18%
|
17.00
|
17.70
|
17.00
|
17.20
|
17.32
|
17.20
|
176,200
|
|
|
3/20/2024
|
+0.40 / +2.41%
|
17.00
|
17.00
|
16.50
|
17.00
|
16.76
|
17.00
|
121,600
|
|
|
3/19/2024
|
-0.40 / -2.35%
|
17.00
|
17.30
|
16.50
|
16.60
|
16.87
|
16.60
|
236,800
|
|
|
3/18/2024
|
-1.80 / -9.57%
|
18.70
|
18.70
|
17.00
|
17.00
|
17.34
|
17.00
|
705,000
|
|
|
3/15/2024
|
-0.50 / -2.59%
|
19.40
|
19.40
|
17.90
|
18.80
|
19.03
|
18.80
|
542,400
|
|
|
3/14/2024
|
+1.20 / +6.63%
|
19.00
|
19.90
|
18.70
|
19.30
|
19.64
|
19.30
|
1,506,000
|
|
|
3/13/2024
|
+1.60 / +9.70%
|
16.70
|
18.10
|
16.70
|
18.10
|
17.80
|
18.10
|
437,300
|
|
|
3/12/2024
|
+0.40 / +2.48%
|
16.20
|
16.50
|
16.10
|
16.50
|
16.37
|
16.50
|
178,900
|
|
|
3/11/2024
|
0.00 / 0.00%
|
16.10
|
16.60
|
16.00
|
16.10
|
16.28
|
16.10
|
183,200
|
|
|
3/8/2024
|
-0.10 / -0.62%
|
16.20
|
16.40
|
16.00
|
16.10
|
16.17
|
16.10
|
172,700
|
|
|
3/7/2024
|
-0.10 / -0.61%
|
16.40
|
16.50
|
16.10
|
16.20
|
16.21
|
16.20
|
148,900
|
|
|
3/6/2024
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.10
|
16.30
|
16.24
|
16.30
|
103,600
|
|
|
3/5/2024
|
-0.10 / -0.61%
|
16.20
|
16.40
|
16.10
|
16.20
|
16.25
|
16.20
|
85,500
|
|
|
3/4/2024
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.10
|
16.30
|
16.31
|
16.30
|
182,400
|
|
|
3/1/2024
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.10
|
16.30
|
16.26
|
16.30
|
112,200
|
|
|
2/29/2024
|
+0.50 / +3.14%
|
16.00
|
17.00
|
15.90
|
16.40
|
16.46
|
16.40
|
261,100
|
|
|
2/28/2024
|
-0.10 / -0.63%
|
16.00
|
16.20
|
15.80
|
15.90
|
15.93
|
15.90
|
140,300
|
|
|
2/27/2024
|
-0.10 / -0.62%
|
16.00
|
16.20
|
15.70
|
16.00
|
15.92
|
16.00
|
203,000
|
|
|
2/26/2024
|
-0.10 / -0.62%
|
16.20
|
16.30
|
16.00
|
16.10
|
16.10
|
16.10
|
76,400
|
|
|
2/23/2024
|
+0.10 / +0.62%
|
16.10
|
16.90
|
16.10
|
16.20
|
16.52
|
16.20
|
289,300
|
|
|
2/22/2024
|
-0.10 / -0.62%
|
16.20
|
16.40
|
15.90
|
16.10
|
16.14
|
16.10
|
113,300
|
|
|
2/21/2024
|
-0.30 / -1.82%
|
16.70
|
16.70
|
16.00
|
16.20
|
16.16
|
16.20
|
139,100
|
|
|
2/20/2024
|
-0.20 / -1.20%
|
16.70
|
16.90
|
16.00
|
16.50
|
16.49
|
16.50
|
126,200
|
|
|
2/19/2024
|
-0.20 / -1.18%
|
16.90
|
17.30
|
16.20
|
16.70
|
16.71
|
16.70
|
145,000
|
|
|
2/16/2024
|
-0.10 / -0.59%
|
17.00
|
17.50
|
16.80
|
16.90
|
17.09
|
16.90
|
122,700
|
|
|
2/15/2024
|
+0.40 / +2.41%
|
16.60
|
17.30
|
16.60
|
17.00
|
17.08
|
17.00
|
204,400
|
|
|