|
Closing price on 9/15/2020
|
|
| Open |
3.10 |
| High |
3.10 |
| Low |
3.00 |
| Volume |
44,600 |
| Split-adjusted Price |
3.10 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.08
|
3.10
|
44,600
|
|
|
9/14/2020
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.11
|
3.10
|
44,800
|
|
|
9/11/2020
|
-0.20 / -6.06%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.15
|
3.10
|
81,200
|
|
|
9/10/2020
|
+0.20 / +6.45%
|
3.00
|
3.40
|
3.00
|
3.30
|
3.27
|
3.30
|
200,100
|
|
|
9/9/2020
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
89,100
|
|
|
9/8/2020
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
35,500
|
|
|
9/7/2020
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.92
|
3.00
|
22,600
|
|
|
9/4/2020
|
-0.10 / -3.23%
|
3.10
|
3.10
|
2.90
|
3.00
|
2.97
|
3.00
|
39,000
|
|
|
9/3/2020
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.01
|
3.10
|
55,600
|
|
|
9/1/2020
|
-0.20 / -6.45%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.95
|
2.90
|
24,000
|
|
|
8/31/2020
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.02
|
3.10
|
58,100
|
|
|
8/28/2020
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.07
|
3.10
|
42,500
|
|
|
8/27/2020
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.11
|
3.20
|
28,300
|
|
|
8/26/2020
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.02
|
3.10
|
143,700
|
|
|
8/25/2020
|
-0.10 / -3.33%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.95
|
2.90
|
100,100
|
|
|
8/24/2020
|
-0.30 / -9.09%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.02
|
3.00
|
117,700
|
|
|
8/21/2020
|
-0.10 / -2.94%
|
3.50
|
3.50
|
3.10
|
3.30
|
3.16
|
3.30
|
373,900
|
|
|
8/20/2020
|
+0.10 / +3.03%
|
3.30
|
3.50
|
3.20
|
3.40
|
3.38
|
3.40
|
115,900
|
|
|
8/19/2020
|
0.00 / 0.00%
|
3.20
|
3.50
|
3.00
|
3.30
|
3.21
|
3.30
|
49,100
|
|
|
8/18/2020
|
-0.30 / -8.33%
|
3.50
|
3.60
|
3.30
|
3.30
|
3.40
|
3.30
|
61,300
|
|
|
8/17/2020
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.40
|
3.60
|
3.52
|
3.60
|
76,600
|
|
|
8/14/2020
|
+0.10 / +2.86%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
125,500
|
|
|
8/13/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
197,600
|
|
|
8/12/2020
|
+0.30 / +9.38%
|
3.10
|
3.50
|
3.00
|
3.50
|
3.24
|
3.50
|
70,000
|
|
|
8/11/2020
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.00
|
3.20
|
3.09
|
3.20
|
67,700
|
|
|
8/10/2020
|
-0.30 / -8.33%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.36
|
3.30
|
716,801
|
|
|
8/7/2020
|
+0.20 / +5.88%
|
3.70
|
3.70
|
3.40
|
3.60
|
3.59
|
3.60
|
1,689,117
|
|
|
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
|
|
|