|
Closing price on 5/26/2022
|
|
| Open |
14.70 |
| High |
15.90 |
| Low |
13.40 |
| Volume |
224,200 |
| Split-adjusted Price |
14.50 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2022
|
-0.20 / -1.36%
|
14.70
|
15.90
|
13.40
|
14.50
|
14.17
|
14.50
|
224,200
|
|
|
5/25/2022
|
+0.90 / +6.52%
|
12.70
|
15.00
|
12.50
|
14.70
|
12.99
|
14.70
|
131,600
|
|
|
5/24/2022
|
-1.50 / -9.80%
|
15.80
|
15.80
|
13.80
|
13.80
|
13.89
|
13.80
|
132,100
|
|
|
5/23/2022
|
-1.70 / -10.00%
|
16.00
|
16.00
|
15.30
|
15.30
|
15.45
|
15.30
|
231,600
|
|
|
5/20/2022
|
-0.40 / -2.30%
|
17.40
|
18.00
|
15.70
|
17.00
|
16.62
|
17.00
|
70,100
|
|
|
5/19/2022
|
-1.80 / -9.38%
|
17.50
|
18.80
|
17.30
|
17.40
|
17.62
|
17.40
|
37,100
|
|
|
5/18/2022
|
+0.90 / +4.92%
|
19.00
|
19.40
|
17.00
|
19.20
|
17.80
|
19.20
|
26,600
|
|
|
5/17/2022
|
+0.70 / +3.98%
|
18.40
|
18.40
|
17.60
|
18.30
|
17.97
|
18.30
|
9,100
|
|
|
5/16/2022
|
+0.20 / +1.15%
|
18.30
|
19.10
|
17.40
|
17.60
|
18.03
|
17.60
|
30,400
|
|
|
5/13/2022
|
-1.90 / -9.84%
|
20.20
|
20.20
|
17.40
|
17.40
|
17.47
|
17.40
|
50,400
|
|
|
5/12/2022
|
-2.10 / -9.81%
|
22.50
|
23.40
|
19.30
|
19.30
|
19.72
|
19.30
|
31,400
|
|
|
5/11/2022
|
+1.40 / +7.00%
|
21.90
|
21.90
|
20.00
|
21.40
|
21.07
|
21.40
|
13,700
|
|
|
5/10/2022
|
-0.70 / -3.38%
|
20.60
|
22.00
|
20.00
|
20.00
|
20.47
|
20.00
|
11,400
|
|
|
5/9/2022
|
-2.20 / -9.61%
|
21.00
|
22.00
|
20.70
|
20.70
|
20.78
|
20.70
|
16,900
|
|
|
5/6/2022
|
-1.40 / -5.76%
|
24.10
|
25.50
|
21.90
|
22.90
|
22.51
|
22.90
|
52,100
|
|
|
5/5/2022
|
+0.70 / +2.97%
|
24.50
|
25.80
|
23.50
|
24.30
|
24.53
|
24.30
|
2,100
|
|
|
5/4/2022
|
-0.10 / -0.42%
|
23.70
|
23.70
|
22.60
|
23.60
|
22.89
|
23.60
|
64,100
|
|
|
4/29/2022
|
0.00 / 0.00%
|
24.50
|
25.50
|
21.40
|
23.70
|
24.06
|
23.70
|
32,500
|
|
|
4/28/2022
|
+0.30 / +1.28%
|
24.50
|
25.70
|
23.60
|
23.70
|
24.46
|
23.70
|
56,200
|
|
|
4/27/2022
|
+1.70 / +7.83%
|
22.80
|
23.50
|
21.80
|
23.40
|
23.17
|
23.40
|
35,900
|
|
|
4/26/2022
|
+1.90 / +9.60%
|
18.20
|
21.70
|
18.10
|
21.70
|
18.91
|
21.70
|
71,000
|
|
|
4/25/2022
|
-0.30 / -1.49%
|
21.00
|
21.00
|
18.10
|
19.80
|
18.84
|
19.80
|
87,600
|
|
|
4/22/2022
|
-2.00 / -9.05%
|
21.00
|
23.00
|
19.90
|
20.10
|
20.43
|
20.10
|
91,000
|
|
|
4/21/2022
|
-2.40 / -9.80%
|
24.50
|
24.50
|
22.10
|
22.10
|
22.17
|
22.10
|
103,000
|
|
|
4/20/2022
|
-1.50 / -5.77%
|
26.00
|
26.40
|
24.10
|
24.50
|
25.75
|
24.50
|
39,300
|
|
|
4/19/2022
|
0.00 / 0.00%
|
27.20
|
27.30
|
26.00
|
26.00
|
26.20
|
26.00
|
68,000
|
|
|
4/18/2022
|
-1.70 / -6.14%
|
27.60
|
28.00
|
26.00
|
26.00
|
26.30
|
26.00
|
80,300
|
|
|
4/15/2022
|
-0.30 / -1.07%
|
27.00
|
28.50
|
26.80
|
27.70
|
27.03
|
27.70
|
37,900
|
|
|
4/14/2022
|
0.00 / 0.00%
|
28.00
|
28.60
|
27.60
|
28.00
|
27.99
|
28.00
|
19,400
|
|
|
4/13/2022
|
+1.00 / +3.70%
|
27.00
|
28.40
|
26.70
|
28.00
|
27.24
|
28.00
|
15,500
|
|
|