|
Closing price on 7/26/2022
|
|
| Open |
18.80 |
| High |
20.50 |
| Low |
17.00 |
| Volume |
203,900 |
| Split-adjusted Price |
18.90 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2022
|
+0.10 / +0.53%
|
18.80
|
20.50
|
17.00
|
18.90
|
18.70
|
18.90
|
203,900
|
|
|
7/25/2022
|
+1.70 / +9.94%
|
17.10
|
18.80
|
17.10
|
18.80
|
18.78
|
18.80
|
166,100
|
|
|
7/22/2022
|
+1.50 / +9.62%
|
16.40
|
17.10
|
15.70
|
17.10
|
17.07
|
17.10
|
109,300
|
|
|
7/21/2022
|
+1.40 / +9.86%
|
14.20
|
15.60
|
14.20
|
15.60
|
15.08
|
15.60
|
132,900
|
|
|
7/20/2022
|
+0.40 / +2.90%
|
14.20
|
14.20
|
13.80
|
14.20
|
14.18
|
14.20
|
79,500
|
|
|
7/19/2022
|
+1.20 / +9.52%
|
13.80
|
13.80
|
12.70
|
13.80
|
13.76
|
13.80
|
122,600
|
|
|
7/18/2022
|
+1.10 / +9.57%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
37,700
|
|
|
7/15/2022
|
+1.00 / +9.52%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.49
|
11.50
|
75,400
|
|
|
7/14/2022
|
+0.90 / +9.38%
|
9.70
|
10.50
|
9.60
|
10.50
|
10.26
|
10.50
|
99,400
|
|
|
7/13/2022
|
+0.60 / +6.67%
|
9.00
|
9.70
|
9.00
|
9.60
|
9.07
|
9.60
|
31,000
|
|
|
7/12/2022
|
+0.20 / +2.27%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
9.00
|
15,800
|
|
|
7/11/2022
|
-0.50 / -5.38%
|
9.90
|
9.90
|
8.70
|
8.80
|
8.90
|
8.80
|
50,800
|
|
|
7/8/2022
|
+0.10 / +1.09%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.18
|
9.30
|
5,600
|
|
|
7/7/2022
|
+0.10 / +1.10%
|
9.20
|
9.20
|
8.70
|
9.20
|
8.94
|
9.20
|
19,700
|
|
|
7/6/2022
|
-0.60 / -6.19%
|
9.70
|
9.70
|
8.80
|
9.10
|
9.07
|
9.10
|
200,600
|
|
|
7/5/2022
|
+0.30 / +3.19%
|
10.00
|
10.00
|
9.20
|
9.70
|
9.60
|
9.70
|
7,600
|
|
|
7/4/2022
|
-0.60 / -6.00%
|
10.00
|
10.50
|
9.00
|
9.40
|
9.22
|
9.40
|
18,500
|
|
|
7/1/2022
|
+0.20 / +2.04%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.99
|
10.00
|
5,100
|
|
|
6/30/2022
|
-0.90 / -8.41%
|
10.10
|
10.50
|
9.80
|
9.80
|
9.92
|
9.80
|
43,500
|
|
|
6/29/2022
|
+0.10 / +0.94%
|
10.90
|
10.90
|
10.20
|
10.70
|
10.50
|
10.70
|
400
|
|
|
6/28/2022
|
-0.20 / -1.85%
|
10.80
|
10.90
|
10.50
|
10.60
|
10.69
|
10.60
|
25,100
|
|
|
6/27/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
9.80
|
10.80
|
10.04
|
10.80
|
36,500
|
|
|
6/24/2022
|
+0.10 / +0.93%
|
11.20
|
11.60
|
10.80
|
10.80
|
11.02
|
10.80
|
6,300
|
|
|
6/23/2022
|
+0.20 / +1.90%
|
10.80
|
11.00
|
10.00
|
10.70
|
10.24
|
10.70
|
59,900
|
|
|
6/22/2022
|
+0.90 / +9.38%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.50
|
10.50
|
16,700
|
|
|
6/21/2022
|
-0.80 / -7.69%
|
9.50
|
10.50
|
9.50
|
9.60
|
9.96
|
9.60
|
13,900
|
|
|
6/20/2022
|
-0.10 / -0.95%
|
10.40
|
10.40
|
9.50
|
10.40
|
9.96
|
10.40
|
72,200
|
|
|
6/17/2022
|
-0.30 / -2.78%
|
10.80
|
10.80
|
10.10
|
10.50
|
10.32
|
10.50
|
68,400
|
|
|
6/16/2022
|
+0.30 / +2.86%
|
10.50
|
10.90
|
10.40
|
10.80
|
10.50
|
10.80
|
22,200
|
|
|
6/15/2022
|
-0.20 / -1.87%
|
10.90
|
10.90
|
9.70
|
10.50
|
10.06
|
10.50
|
51,900
|
|
|