|
Closing price on 7/4/2022
|
|
| Open |
10.00 |
| High |
10.50 |
| Low |
9.00 |
| Volume |
18,500 |
| Split-adjusted Price |
9.40 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/14/2022
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.10
|
10.70
|
10.35
|
10.70
|
15,800
|
|
|
6/13/2022
|
-0.40 / -3.57%
|
10.90
|
11.10
|
10.30
|
10.80
|
10.43
|
10.80
|
67,100
|
|
|
6/10/2022
|
+0.50 / +4.67%
|
11.00
|
11.60
|
11.00
|
11.20
|
11.29
|
11.20
|
45,700
|
|
|
6/9/2022
|
-0.10 / -0.93%
|
11.10
|
11.10
|
10.50
|
10.70
|
10.79
|
10.70
|
35,000
|
|
|
6/8/2022
|
+0.10 / +0.93%
|
10.70
|
11.60
|
10.10
|
10.80
|
10.59
|
10.80
|
53,700
|
|
|
6/7/2022
|
-0.90 / -7.76%
|
11.80
|
11.80
|
10.50
|
10.70
|
10.64
|
10.70
|
108,200
|
|
|
6/6/2022
|
-1.20 / -9.38%
|
12.80
|
12.80
|
11.60
|
11.60
|
11.98
|
11.60
|
90,600
|
|
|
6/3/2022
|
-0.70 / -5.19%
|
13.00
|
13.50
|
12.50
|
12.80
|
12.81
|
12.80
|
68,500
|
|
|
6/2/2022
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.10
|
13.50
|
13.43
|
13.50
|
11,600
|
|
|
6/1/2022
|
-0.40 / -2.88%
|
13.90
|
14.20
|
13.40
|
13.50
|
13.68
|
13.50
|
18,600
|
|
|
5/31/2022
|
-0.70 / -4.79%
|
14.30
|
14.40
|
13.90
|
13.90
|
14.15
|
13.90
|
21,500
|
|
|
5/30/2022
|
-0.30 / -2.01%
|
14.90
|
15.00
|
14.00
|
14.60
|
14.38
|
14.60
|
42,800
|
|
|
5/27/2022
|
+0.40 / +2.76%
|
14.50
|
15.20
|
13.80
|
14.90
|
14.76
|
14.90
|
24,900
|
|
|
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
|
|
|