|
Closing price on 7/11/2024
|
|
| Open |
22.00 |
| High |
23.10 |
| Low |
21.20 |
| Volume |
831,400 |
| Split-adjusted Price |
22.80 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2024
|
+0.80 / +3.64%
|
22.00
|
23.10
|
21.20
|
22.80
|
22.30
|
22.80
|
831,400
|
|
|
7/10/2024
|
-1.70 / -7.17%
|
23.70
|
23.90
|
21.70
|
22.00
|
22.86
|
22.00
|
1,006,500
|
|
|
7/9/2024
|
-0.50 / -2.07%
|
23.50
|
24.30
|
23.00
|
23.70
|
23.63
|
23.70
|
837,300
|
|
|
7/8/2024
|
+1.60 / +7.08%
|
23.00
|
24.20
|
21.70
|
24.20
|
22.83
|
24.20
|
953,900
|
|
|
7/5/2024
|
+2.00 / +9.71%
|
21.30
|
22.60
|
20.70
|
22.60
|
22.12
|
22.60
|
802,400
|
|
|
7/4/2024
|
+1.80 / +9.57%
|
18.80
|
20.60
|
18.80
|
20.60
|
20.30
|
20.60
|
1,381,400
|
|
|
7/3/2024
|
+1.20 / +6.82%
|
18.00
|
18.80
|
17.60
|
18.80
|
18.16
|
18.80
|
255,200
|
|
|
7/2/2024
|
-0.30 / -1.68%
|
17.90
|
18.20
|
17.60
|
17.60
|
17.83
|
17.60
|
113,500
|
|
|
7/1/2024
|
+0.10 / +0.56%
|
17.80
|
18.10
|
17.60
|
17.90
|
17.79
|
17.90
|
190,900
|
|
|
6/28/2024
|
-0.50 / -2.73%
|
18.00
|
18.40
|
17.80
|
17.80
|
18.01
|
17.80
|
181,400
|
|
|
6/27/2024
|
0.00 / 0.00%
|
18.00
|
18.80
|
17.80
|
18.30
|
18.32
|
18.30
|
235,200
|
|
|
6/26/2024
|
-0.20 / -1.08%
|
18.60
|
18.60
|
17.70
|
18.30
|
18.06
|
18.30
|
206,400
|
|
|
6/25/2024
|
-0.40 / -2.12%
|
18.90
|
18.90
|
17.90
|
18.50
|
18.29
|
18.50
|
169,100
|
|
|
6/24/2024
|
+0.10 / +0.53%
|
18.80
|
19.40
|
17.80
|
18.90
|
18.41
|
18.90
|
360,400
|
|
|
6/21/2024
|
+1.20 / +6.82%
|
17.60
|
18.90
|
16.90
|
18.80
|
17.96
|
18.80
|
597,700
|
|
|
6/20/2024
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.10
|
17.60
|
17.35
|
17.60
|
201,700
|
|
|
6/19/2024
|
-0.50 / -2.76%
|
18.00
|
18.20
|
16.60
|
17.60
|
17.59
|
17.60
|
475,200
|
|
|
6/18/2024
|
+0.80 / +4.62%
|
18.00
|
18.60
|
17.70
|
18.10
|
18.02
|
18.10
|
779,900
|
|
|
6/17/2024
|
+1.50 / +9.49%
|
16.00
|
17.30
|
15.80
|
17.30
|
16.94
|
17.30
|
367,700
|
|
|
6/14/2024
|
-1.60 / -9.20%
|
18.00
|
18.00
|
15.70
|
15.80
|
17.21
|
15.80
|
1,291,400
|
|
|
6/13/2024
|
+1.50 / +9.43%
|
16.20
|
17.40
|
16.10
|
17.40
|
16.85
|
17.40
|
970,400
|
|
|
6/12/2024
|
+1.40 / +9.66%
|
14.20
|
15.90
|
14.20
|
15.90
|
15.32
|
15.90
|
572,600
|
|
|
6/11/2024
|
0.00 / 0.00%
|
14.40
|
14.80
|
13.90
|
14.50
|
14.36
|
14.50
|
342,000
|
|
|
6/10/2024
|
+0.20 / +1.40%
|
15.70
|
15.70
|
14.40
|
14.50
|
14.73
|
14.50
|
297,900
|
|
|
6/7/2024
|
+1.30 / +10.00%
|
13.10
|
14.30
|
13.00
|
14.30
|
13.86
|
14.30
|
423,400
|
|
|
6/6/2024
|
+0.10 / +0.78%
|
12.90
|
13.20
|
12.90
|
13.00
|
13.02
|
13.00
|
76,100
|
|
|
6/5/2024
|
-0.10 / -0.77%
|
13.00
|
13.20
|
12.90
|
12.90
|
12.99
|
12.90
|
94,500
|
|
|
6/4/2024
|
-0.10 / -0.76%
|
13.10
|
13.20
|
12.90
|
13.00
|
13.04
|
13.00
|
49,800
|
|
|
6/3/2024
|
+0.30 / +2.34%
|
12.80
|
13.30
|
12.80
|
13.10
|
12.98
|
13.10
|
154,700
|
|
|
5/31/2024
|
-0.10 / -0.78%
|
12.90
|
13.10
|
12.80
|
12.80
|
12.85
|
12.80
|
93,500
|
|
|