|
Closing price on 8/22/2022
|
|
| Open |
17.30 |
| High |
17.30 |
| Low |
15.60 |
| Volume |
38,100 |
| Split-adjusted Price |
16.40 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2022
|
-0.90 / -5.20%
|
17.30
|
17.30
|
15.60
|
16.40
|
16.26
|
16.40
|
38,100
|
|
|
8/19/2022
|
+1.50 / +9.49%
|
15.90
|
17.30
|
15.50
|
17.30
|
16.78
|
17.30
|
67,400
|
|
|
8/18/2022
|
+1.40 / +9.72%
|
14.80
|
15.80
|
14.80
|
15.80
|
15.55
|
15.80
|
31,900
|
|
|
8/17/2022
|
0.00 / 0.00%
|
14.90
|
15.60
|
14.40
|
14.40
|
15.05
|
14.40
|
63,400
|
|
|
8/16/2022
|
-1.50 / -9.43%
|
15.60
|
15.90
|
14.40
|
14.40
|
14.80
|
14.40
|
42,000
|
|
|
8/15/2022
|
-0.50 / -3.05%
|
15.70
|
16.40
|
15.70
|
15.90
|
16.02
|
15.90
|
3,700
|
|
|
8/12/2022
|
0.00 / 0.00%
|
16.40
|
16.90
|
15.60
|
16.40
|
16.36
|
16.40
|
13,500
|
|
|
8/11/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
15.50
|
16.40
|
15.79
|
16.40
|
56,200
|
|
|
8/10/2022
|
+0.10 / +0.61%
|
16.90
|
17.10
|
16.10
|
16.40
|
16.36
|
16.40
|
14,300
|
|
|
8/9/2022
|
-0.90 / -5.23%
|
17.80
|
17.80
|
16.30
|
16.30
|
16.42
|
16.30
|
60,100
|
|
|
8/8/2022
|
-0.30 / -1.71%
|
17.90
|
17.90
|
16.50
|
17.20
|
17.51
|
17.20
|
74,700
|
|
|
8/5/2022
|
+1.50 / +9.38%
|
16.00
|
17.60
|
15.50
|
17.50
|
16.76
|
17.50
|
51,000
|
|
|
8/4/2022
|
-0.40 / -2.44%
|
16.70
|
16.70
|
15.30
|
16.00
|
16.00
|
16.00
|
64,200
|
|
|
8/3/2022
|
-0.60 / -3.53%
|
16.50
|
17.20
|
15.60
|
16.40
|
16.34
|
16.40
|
53,200
|
|
|
8/2/2022
|
+1.50 / +9.68%
|
17.00
|
17.00
|
16.40
|
17.00
|
16.95
|
17.00
|
139,600
|
|
|
8/1/2022
|
+1.40 / +9.93%
|
14.30
|
15.50
|
14.30
|
15.50
|
15.46
|
15.50
|
4,700
|
|
|
7/29/2022
|
-1.30 / -8.44%
|
15.00
|
15.00
|
13.90
|
14.10
|
14.01
|
14.10
|
241,400
|
|
|
7/28/2022
|
-1.70 / -9.94%
|
17.00
|
17.00
|
15.40
|
15.40
|
15.51
|
15.40
|
188,800
|
|
|
7/27/2022
|
-1.80 / -9.52%
|
18.00
|
18.00
|
17.10
|
17.10
|
17.25
|
17.10
|
72,500
|
|
|
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
|
|
|