|
Closing price on 9/24/2024
|
|
| Open |
12.10 |
| High |
12.10 |
| Low |
11.30 |
| Volume |
582,200 |
| Split-adjusted Price |
12.10 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2024
|
+1.10 / +10.00%
|
12.10
|
12.10
|
11.30
|
12.10
|
11.87
|
12.10
|
582,200
|
|
|
9/23/2024
|
+1.00 / +10.00%
|
10.00
|
11.00
|
9.90
|
11.00
|
10.69
|
11.00
|
383,700
|
|
|
9/20/2024
|
-0.10 / -0.99%
|
9.90
|
10.50
|
9.90
|
10.00
|
10.12
|
10.00
|
206,300
|
|
|
9/19/2024
|
+0.10 / +1.00%
|
10.00
|
10.30
|
9.70
|
10.10
|
9.94
|
10.10
|
182,300
|
|
|
9/18/2024
|
0.00 / 0.00%
|
10.20
|
11.00
|
9.90
|
10.00
|
10.52
|
10.00
|
526,200
|
|
|
9/17/2024
|
+0.90 / +9.89%
|
9.40
|
10.00
|
9.30
|
10.00
|
9.89
|
10.00
|
255,600
|
|
|
9/16/2024
|
+0.80 / +9.64%
|
8.30
|
9.10
|
8.10
|
9.10
|
8.70
|
9.10
|
324,100
|
|
|
9/13/2024
|
-0.20 / -2.35%
|
8.50
|
8.60
|
8.20
|
8.30
|
8.33
|
8.30
|
153,300
|
|
|
9/12/2024
|
+0.30 / +3.66%
|
8.30
|
8.70
|
8.20
|
8.50
|
8.43
|
8.50
|
160,100
|
|
|
9/11/2024
|
+0.10 / +1.23%
|
8.10
|
8.30
|
7.90
|
8.20
|
8.10
|
8.20
|
180,500
|
|
|
9/10/2024
|
-0.90 / -10.00%
|
9.00
|
9.20
|
8.10
|
8.10
|
8.47
|
8.10
|
426,100
|
|
|
9/9/2024
|
-0.70 / -7.22%
|
9.70
|
9.80
|
9.00
|
9.00
|
9.23
|
9.00
|
146,100
|
|
|
9/6/2024
|
-0.10 / -1.02%
|
8.90
|
10.50
|
8.90
|
9.70
|
9.49
|
9.70
|
725,900
|
|
|
9/5/2024
|
-1.00 / -9.26%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
239,900
|
|
|
9/4/2024
|
-1.20 / -10.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
240,300
|
|
|
8/30/2024
|
-0.60 / -4.76%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.38
|
12.00
|
239,700
|
|
|
8/29/2024
|
+0.10 / +0.80%
|
12.50
|
13.00
|
12.40
|
12.60
|
12.58
|
12.60
|
126,300
|
|
|
8/28/2024
|
-0.30 / -2.34%
|
12.80
|
12.80
|
12.40
|
12.50
|
12.62
|
12.50
|
131,000
|
|
|
8/27/2024
|
-0.30 / -2.29%
|
13.10
|
13.10
|
12.60
|
12.80
|
12.77
|
12.80
|
201,300
|
|
|
8/26/2024
|
+0.10 / +0.77%
|
13.20
|
13.50
|
12.90
|
13.10
|
13.06
|
13.10
|
119,900
|
|
|
8/23/2024
|
-0.10 / -0.76%
|
13.00
|
13.10
|
12.90
|
13.00
|
12.99
|
13.00
|
135,700
|
|
|
8/22/2024
|
-0.10 / -0.76%
|
13.50
|
13.70
|
12.90
|
13.10
|
13.26
|
13.10
|
369,800
|
|
|
8/21/2024
|
+0.20 / +1.54%
|
13.00
|
13.70
|
12.80
|
13.20
|
13.13
|
13.20
|
303,500
|
|
|
8/20/2024
|
+0.90 / +7.44%
|
12.50
|
13.30
|
12.10
|
13.00
|
12.76
|
13.00
|
504,300
|
|
|
8/19/2024
|
-1.20 / -9.02%
|
13.50
|
13.80
|
12.00
|
12.10
|
12.36
|
12.10
|
1,137,100
|
|
|
8/16/2024
|
-0.10 / -0.75%
|
13.40
|
14.70
|
12.80
|
13.30
|
13.74
|
13.30
|
606,500
|
|
|
8/15/2024
|
+1.20 / +9.84%
|
11.10
|
13.40
|
11.00
|
13.40
|
11.77
|
13.40
|
2,229,300
|
|
|
8/14/2024
|
-1.30 / -9.63%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
346,100
|
|
|
8/13/2024
|
-1.50 / -10.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
77,000
|
|
|
8/12/2024
|
-1.60 / -9.64%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
71,600
|
|
|