|
Closing price on 9/28/2022
|
|
| Open |
12.00 |
| High |
12.40 |
| Low |
11.30 |
| Volume |
31,000 |
| Split-adjusted Price |
12.40 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2022
|
-0.10 / -0.80%
|
12.00
|
12.40
|
11.30
|
12.40
|
11.57
|
12.40
|
31,000
|
|
|
9/27/2022
|
-0.10 / -0.79%
|
12.60
|
12.60
|
11.60
|
12.50
|
11.71
|
12.50
|
46,300
|
|
|
9/26/2022
|
-0.60 / -4.55%
|
12.70
|
12.90
|
11.90
|
12.60
|
12.08
|
12.60
|
59,600
|
|
|
9/23/2022
|
+0.20 / +1.54%
|
12.60
|
13.40
|
12.10
|
13.20
|
12.97
|
13.20
|
8,400
|
|
|
9/22/2022
|
-0.20 / -1.52%
|
12.70
|
13.20
|
12.70
|
13.00
|
12.77
|
13.00
|
14,000
|
|
|
9/21/2022
|
-0.30 / -2.22%
|
12.70
|
13.40
|
12.60
|
13.20
|
12.94
|
13.20
|
5,400
|
|
|
9/20/2022
|
-0.10 / -0.74%
|
13.70
|
13.80
|
13.00
|
13.50
|
13.24
|
13.50
|
7,500
|
|
|
9/19/2022
|
+0.10 / +0.74%
|
13.30
|
13.80
|
13.00
|
13.60
|
13.19
|
13.60
|
12,200
|
|
|
9/16/2022
|
+0.40 / +3.05%
|
12.60
|
14.40
|
12.60
|
13.50
|
13.43
|
13.50
|
30,200
|
|
|
9/15/2022
|
-0.20 / -1.50%
|
13.20
|
13.30
|
13.00
|
13.10
|
13.07
|
13.10
|
10,100
|
|
|
9/14/2022
|
-0.30 / -2.21%
|
14.30
|
14.30
|
13.20
|
13.30
|
13.37
|
13.30
|
5,500
|
|
|
9/13/2022
|
+0.10 / +0.74%
|
13.20
|
14.40
|
13.20
|
13.60
|
13.77
|
13.60
|
14,600
|
|
|
9/12/2022
|
-0.80 / -5.59%
|
14.30
|
14.30
|
13.50
|
13.50
|
13.91
|
13.50
|
7,600
|
|
|
9/9/2022
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.30
|
14.30
|
14.40
|
14.30
|
19,300
|
|
|
9/8/2022
|
-0.10 / -0.69%
|
15.50
|
15.50
|
13.80
|
14.30
|
14.11
|
14.30
|
14,000
|
|
|
9/7/2022
|
-1.00 / -6.49%
|
15.50
|
15.50
|
14.40
|
14.40
|
14.71
|
14.40
|
9,900
|
|
|
9/6/2022
|
+0.40 / +2.67%
|
14.90
|
15.40
|
14.80
|
15.40
|
14.84
|
15.40
|
16,400
|
|
|
9/5/2022
|
-0.60 / -3.85%
|
14.80
|
15.60
|
14.80
|
15.00
|
15.16
|
15.00
|
3,000
|
|
|
8/31/2022
|
-0.30 / -1.89%
|
15.30
|
15.80
|
14.60
|
15.60
|
15.20
|
15.60
|
5,300
|
|
|
8/30/2022
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.10
|
15.90
|
15.65
|
15.90
|
14,500
|
|
|
8/29/2022
|
-0.10 / -0.63%
|
15.30
|
16.00
|
14.80
|
15.90
|
15.13
|
15.90
|
32,200
|
|
|
8/26/2022
|
-0.20 / -1.23%
|
16.40
|
16.40
|
15.40
|
16.00
|
15.48
|
16.00
|
25,000
|
|
|
8/25/2022
|
-0.30 / -1.82%
|
16.50
|
16.50
|
15.00
|
16.20
|
15.61
|
16.20
|
60,300
|
|
|
8/24/2022
|
+0.80 / +5.10%
|
15.70
|
16.70
|
15.40
|
16.50
|
15.92
|
16.50
|
13,400
|
|
|
8/23/2022
|
-0.70 / -4.27%
|
16.40
|
16.40
|
15.70
|
15.70
|
16.13
|
15.70
|
5,100
|
|
|
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
|
|
|