|
Closing price on 8/6/2020
|
|
| Open |
3.20 |
| High |
3.40 |
| Low |
3.20 |
| Volume |
83,200 |
| Split-adjusted Price |
3.40 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2020
|
+0.30 / +9.68%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.39
|
3.40
|
83,200
|
|
|
8/5/2020
|
+0.20 / +6.90%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.03
|
3.10
|
1,194,240
|
|
|
8/4/2020
|
+0.10 / +3.57%
|
2.80
|
3.00
|
2.60
|
2.90
|
2.76
|
2.90
|
1,846,042
|
|
|
8/3/2020
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.71
|
2.80
|
139,800
|
|
|
7/31/2020
|
-0.30 / -9.38%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
39,700
|
|
|
7/30/2020
|
0.00 / 0.00%
|
3.20
|
3.40
|
2.90
|
3.20
|
2.95
|
3.20
|
70,100
|
|
|
7/29/2020
|
0.00 / 0.00%
|
3.20
|
3.50
|
2.90
|
3.20
|
2.92
|
3.20
|
110,000
|
|
|
7/28/2020
|
-0.20 / -5.88%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.14
|
3.20
|
57,300
|
|
|
7/27/2020
|
-0.30 / -8.11%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
30,100
|
|
|
7/24/2020
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.40
|
3.70
|
3.53
|
3.70
|
42,100
|
|
|
7/23/2020
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.60
|
3.70
|
3.73
|
3.70
|
126,200
|
|
|
7/22/2020
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.50
|
3.70
|
3.59
|
3.70
|
78,700
|
|
|
7/21/2020
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.50
|
3.80
|
3.71
|
3.80
|
48,800
|
|
|
7/20/2020
|
-0.20 / -5.00%
|
3.60
|
3.90
|
3.60
|
3.80
|
3.76
|
3.80
|
17,500
|
|
|
7/17/2020
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.70
|
4.00
|
3.89
|
4.00
|
58,000
|
|
|
7/16/2020
|
+0.30 / +8.11%
|
3.40
|
4.00
|
3.40
|
4.00
|
3.92
|
4.00
|
211,500
|
|
|
7/15/2020
|
+0.10 / +2.78%
|
3.90
|
3.90
|
3.50
|
3.70
|
3.63
|
3.70
|
132,800
|
|
|
7/14/2020
|
-0.30 / -7.69%
|
4.00
|
4.00
|
3.60
|
3.60
|
3.69
|
3.60
|
57,000
|
|
|
7/13/2020
|
+0.30 / +8.33%
|
3.90
|
3.90
|
3.60
|
3.90
|
3.86
|
3.90
|
141,900
|
|
|
7/10/2020
|
+0.30 / +9.09%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
69,300
|
|
|
7/9/2020
|
+0.30 / +10.00%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.29
|
3.30
|
72,600
|
|
|
7/8/2020
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.70
|
3.00
|
2.96
|
3.00
|
117,600
|
|
|
7/7/2020
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.50
|
2.80
|
2.62
|
2.80
|
99,400
|
|
|
7/6/2020
|
+0.20 / +8.00%
|
2.50
|
2.70
|
2.40
|
2.70
|
2.57
|
2.70
|
45,900
|
|
|
7/3/2020
|
+0.10 / +4.17%
|
2.30
|
2.50
|
2.20
|
2.50
|
2.32
|
2.50
|
67,000
|
|
|
7/2/2020
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0
|
|
|
7/1/2020
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0
|
|
|
6/30/2020
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
1,000
|
|
|
6/29/2020
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
6,000
|
|
|
6/26/2020
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
12,200
|
|
|