Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CMSA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 23.56 | -0.04 | -0.17% | 23.60 | 23.75 | 23.56 | 6,618 |
| May 15 2024 | 23.60 | 0.13 | 0.56% | 23.58 | 23.69 | 23.54 | 14,671 |
| May 14 2024 | 23.4679 | 0.14 | 0.59% | 23.38 | 23.50 | 23.36 | 9,864 |
| May 13 2024 | 23.33 | 0.06 | 0.26% | 23.34 | 23.4599 | 23.30 | 8,377 |
| May 10 2024 | 23.27 | -0.09 | -0.39% | 23.40 | 23.45 | 23.27 | 7,391 |
| May 09 2024 | 23.36 | -0.08 | -0.33% | 23.48 | 23.48 | 23.28 | 9,829 |
| May 08 2024 | 23.438 | -0.22 | -0.94% | 23.75 | 23.75 | 23.385 | 10,557 |
| May 07 2024 | 23.66 | 0.09 | 0.38% | 23.84 | 23.90 | 23.65 | 11,384 |
| May 06 2024 | 23.57 | -0.03 | -0.13% | 23.72 | 23.80 | 23.43 | 6,848 |
| May 03 2024 | 23.60 | 0.27 | 1.16% | 23.46 | 23.65 | 23.422 | 6,693 |
| May 02 2024 | 23.33 | 0.08 | 0.34% | 23.34 | 23.40 | 23.30 | 8,703 |
| May 01 2024 | 23.25 | 0.10 | 0.43% | 23.22 | 23.4339 | 23.15 | 15,525 |
| Apr 30 2024 | 23.15 | -0.34 | -1.45% | 23.38 | 23.63 | 23.15 | 60,584 |
| Apr 29 2024 | 23.49 | 0.17 | 0.73% | 23.4434 | 23.63 | 23.36 | 12,726 |
| Apr 26 2024 | 23.32 | -0.10 | -0.43% | 23.47 | 23.568 | 23.32 | 9,807 |
| Apr 25 2024 | 23.42 | -0.29 | -1.22% | 23.44 | 23.528 | 23.34 | 5,759 |
| Apr 24 2024 | 23.71 | -0.11 | -0.46% | 23.76 | 23.82 | 23.4116 | 4,905 |
| Apr 23 2024 | 23.82 | 0.47 | 2.01% | 23.47 | 23.82 | 23.2862 | 12,231 |
| Apr 22 2024 | 23.35 | 0.08 | 0.34% | 23.24 | 23.44 | 23.24 | 2,557 |
| Apr 19 2024 | 23.27 | 0.02 | 0.09% | 23.38 | 23.40 | 23.20 | 3,493 |
| Apr 18 2024 | 23.25 | -0.14 | -0.59% | 23.31 | 23.46 | 23.20 | 11,949 |
| Apr 17 2024 | 23.389 | 0.12 | 0.51% | 23.43 | 23.51 | 23.36 | 3,664 |
| Apr 16 2024 | 23.27 | -0.10 | -0.43% | 23.32 | 23.47 | 23.23 | 4,423 |
| Apr 15 2024 | 23.37 | -0.36 | -1.53% | 23.64 | 23.70 | 23.3501 | 7,081 |
| Apr 12 2024 | 23.7322 | 0.02 | 0.09% | 23.62 | 23.83 | 23.62 | 2,723 |
| Apr 11 2024 | 23.71 | -0.21 | -0.88% | 24.07 | 24.07 | 23.67 | 8,822 |
| Apr 10 2024 | 23.92 | -0.15 | -0.62% | 23.96 | 24.15 | 23.73 | 10,779 |
| Apr 09 2024 | 24.07 | -0.18 | -0.74% | 24.25 | 24.3002 | 24.07 | 13,994 |
| Apr 08 2024 | 24.25 | -0.08 | -0.33% | 24.27 | 24.3676 | 24.25 | 5,433 |
| Apr 05 2024 | 24.3306 | -0.19 | -0.79% | 24.45 | 24.50 | 24.33 | 8,925 |
| Apr 04 2024 | 24.5255 | 0.22 | 0.89% | 24.32 | 24.6151 | 24.32 | 5,622 |
| Apr 03 2024 | 24.31 | -0.10 | -0.41% | 24.29 | 24.4473 | 24.2843 | 2,808 |
| Apr 02 2024 | 24.41 | -0.06 | -0.25% | 24.38 | 24.5099 | 24.2501 | 4,165 |
| Apr 01 2024 | 24.47 | -0.09 | -0.37% | 24.54 | 24.56 | 24.3131 | 8,925 |
| Mar 28 2024 | 24.56 | 0.01 | 0.04% | 24.68 | 24.68 | 24.41 | 4,984 |
| Mar 27 2024 | 24.55 | -0.06 | -0.24% | 24.70 | 24.70 | 24.50 | 10,339 |
| Mar 26 2024 | 24.61 | 0.05 | 0.20% | 24.70 | 24.70 | 24.54 | 9,314 |
| Mar 25 2024 | 24.56 | -0.24 | -0.97% | 24.87 | 24.87 | 24.51 | 6,908 |
| Mar 22 2024 | 24.80 | -0.07 | -0.28% | 25.0179 | 25.0179 | 24.59 | 5,267 |
| Mar 21 2024 | 24.87 | 0.14 | 0.57% | 24.87 | 24.95 | 24.87 | 7,061 |
| Mar 20 2024 | 24.73 | 0.02 | 0.08% | 24.655 | 24.81 | 24.6173 | 9,002 |
| Mar 19 2024 | 24.71 | 0.18 | 0.73% | 24.55 | 24.71 | 24.4789 | 6,205 |
| Mar 18 2024 | 24.53 | 0.23 | 0.94% | 24.40 | 24.57 | 24.40 | 7,293 |
| Mar 15 2024 | 24.3013 | -0.07 | -0.28% | 24.45 | 24.7871 | 24.04 | 5,945 |
| Mar 14 2024 | 24.37 | -0.03 | -0.13% | 24.48 | 24.56 | 24.30 | 6,315 |
| Mar 13 2024 | 24.4007 | 0.00 | 0.00% | 24.37 | 24.47 | 24.37 | 12,175 |
| Mar 12 2024 | 24.40 | -0.23 | -0.94% | 24.55 | 24.5517 | 24.40 | 19,973 |
| Mar 11 2024 | 24.6324 | 0.05 | 0.19% | 24.58 | 24.70 | 24.55 | 6,321 |
| Mar 08 2024 | 24.585 | -0.06 | -0.22% | 24.59 | 24.8099 | 24.55 | 9,240 |
| Mar 07 2024 | 24.64 | 0.19 | 0.78% | 24.53 | 24.6784 | 24.53 | 6,243 |
| Mar 06 2024 | 24.45 | -0.02 | -0.08% | 24.49 | 24.49 | 24.415 | 13,075 |
| Mar 05 2024 | 24.47 | 0.12 | 0.49% | 24.30 | 24.49 | 24.28 | 5,771 |
| Mar 04 2024 | 24.35 | -0.39 | -1.58% | 24.74 | 24.74 | 24.35 | 12,842 |
| Mar 01 2024 | 24.7399 | 0.10 | 0.41% | 24.55 | 24.8688 | 24.47 | 6,863 |
| Feb 29 2024 | 24.64 | 0.03 | 0.12% | 24.59 | 24.77 | 24.5385 | 16,418 |
| Feb 28 2024 | 24.61 | -0.36 | -1.42% | 24.69 | 24.69 | 24.5301 | 4,878 |
| Feb 27 2024 | 24.965 | -0.10 | -0.38% | 25.11 | 25.11 | 24.87 | 8,508 |
| Feb 26 2024 | 25.06 | -0.03 | -0.11% | 24.97 | 25.0821 | 24.97 | 5,534 |
| Feb 23 2024 | 25.088 | 0.31 | 1.24% | 24.85 | 25.088 | 24.76 | 12,167 |
| Feb 22 2024 | 24.78 | 0.11 | 0.45% | 24.84 | 24.84 | 24.7001 | 5,836 |
| Feb 21 2024 | 24.67 | 0.01 | 0.04% | 24.68 | 24.99 | 24.5801 | 6,519 |
| Feb 20 2024 | 24.66 | 0.13 | 0.53% | 24.67 | 24.82 | 24.5494 | 14,958 |
