Register for streaming realtime charts, analysis tools, and prices.
CMS-C Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 19.04 | 0.66 | 3.59% | 18.49 | 19.10 | 18.40 | 61,334 |
| May 30 2024 | 18.38 | 0.08 | 0.44% | 18.33 | 18.46 | 18.33 | 10,691 |
| May 29 2024 | 18.30 | -0.19 | -1.03% | 18.40 | 18.40 | 18.20 | 13,928 |
| May 28 2024 | 18.49 | -0.11 | -0.59% | 18.69 | 18.69 | 18.43 | 2,329 |
| May 24 2024 | 18.60 | 0.25 | 1.36% | 18.47 | 18.60 | 18.38 | 8,932 |
| May 23 2024 | 18.35 | -0.33 | -1.77% | 18.80 | 18.80 | 18.30 | 18,207 |
| May 22 2024 | 18.68 | -0.11 | -0.59% | 18.74 | 18.93 | 18.63 | 22,291 |
| May 21 2024 | 18.79 | 0.06 | 0.32% | 18.82 | 19.00 | 18.67 | 16,016 |
| May 20 2024 | 18.73 | 0.03 | 0.16% | 18.76 | 18.92 | 18.67 | 11,985 |
| May 17 2024 | 18.70 | -0.11 | -0.58% | 18.72 | 18.80 | 18.65 | 13,872 |
| May 16 2024 | 18.81 | -0.26 | -1.38% | 18.96 | 19.06 | 18.73 | 12,218 |
| May 15 2024 | 19.07 | 0.36 | 1.94% | 18.92 | 19.16 | 18.73 | 13,791 |
| May 14 2024 | 18.71 | -0.14 | -0.74% | 18.87 | 18.89 | 18.64 | 10,803 |
| May 13 2024 | 18.85 | 0.16 | 0.86% | 18.81 | 18.88 | 18.60 | 17,130 |
| May 10 2024 | 18.69 | -0.21 | -1.11% | 18.97 | 19.02 | 18.55 | 17,501 |
| May 09 2024 | 18.90 | -0.12 | -0.63% | 18.97 | 19.12 | 18.90 | 17,379 |
| May 08 2024 | 19.02 | -0.33 | -1.71% | 19.36 | 19.39 | 18.73 | 32,030 |
| May 07 2024 | 19.35 | -0.02 | -0.10% | 19.50 | 19.50 | 19.24 | 12,900 |
| May 06 2024 | 19.37 | 0.36 | 1.89% | 19.04 | 19.40 | 18.87 | 15,030 |
| May 03 2024 | 19.01 | 0.16 | 0.84% | 19.03 | 19.11 | 18.82 | 9,962 |
| May 02 2024 | 18.85 | 0.19 | 1.02% | 18.71 | 18.86 | 18.52 | 8,222 |
| May 01 2024 | 18.66 | 0.16 | 0.86% | 18.59 | 18.85 | 18.46 | 34,832 |
| Apr 30 2024 | 18.50 | -0.89 | -4.58% | 19.33 | 19.34 | 18.25 | 54,496 |
| Apr 29 2024 | 19.39 | 0.12 | 0.61% | 19.29 | 19.39 | 18.99 | 3,764 |
| Apr 26 2024 | 19.27 | 0.29 | 1.53% | 19.13 | 19.35 | 18.47 | 15,291 |
| Apr 25 2024 | 18.98 | -0.21 | -1.11% | 18.85 | 19.33 | 18.38 | 5,326 |
| Apr 24 2024 | 19.19 | -0.13 | -0.66% | 19.36 | 19.36 | 18.90 | 17,560 |
| Apr 23 2024 | 19.32 | 0.42 | 2.22% | 18.89 | 19.32 | 18.82 | 10,679 |
| Apr 22 2024 | 18.90 | 0.26 | 1.39% | 18.71 | 18.90 | 18.59 | 5,493 |
| Apr 19 2024 | 18.64 | 0.09 | 0.49% | 18.63 | 18.91 | 18.41 | 5,759 |
| Apr 18 2024 | 18.55 | -0.30 | -1.59% | 18.98 | 18.98 | 18.45 | 20,670 |
| Apr 17 2024 | 18.85 | 0.16 | 0.86% | 18.70 | 19.04 | 18.51 | 13,549 |
| Apr 16 2024 | 18.69 | 0.42 | 2.30% | 18.46 | 19.03 | 18.07 | 9,830 |
| Apr 15 2024 | 18.27 | -0.86 | -4.50% | 19.30 | 19.73 | 18.27 | 19,884 |
| Apr 12 2024 | 19.13 | -0.36 | -1.85% | 19.34 | 20.51 | 19.02 | 9,806 |
| Apr 11 2024 | 19.49 | -0.07 | -0.36% | 19.69 | 19.69 | 19.21 | 7,081 |
| Apr 10 2024 | 19.56 | -0.61 | -3.02% | 19.89 | 20.11 | 19.46 | 10,386 |
| Apr 09 2024 | 20.17 | 0.02 | 0.10% | 20.22 | 20.25 | 19.85 | 6,883 |
| Apr 08 2024 | 20.15 | -0.19 | -0.93% | 20.39 | 20.39 | 19.83 | 6,728 |
| Apr 05 2024 | 20.34 | 0.18 | 0.89% | 20.20 | 20.48 | 20.16 | 8,468 |
| Apr 04 2024 | 20.16 | 0.02 | 0.10% | 20.31 | 20.80 | 20.10 | 13,803 |
| Apr 03 2024 | 20.14 | 0.12 | 0.60% | 20.07 | 20.60 | 20.07 | 6,465 |
| Apr 02 2024 | 20.02 | -0.76 | -3.66% | 20.60 | 20.60 | 20.01 | 6,797 |
| Apr 01 2024 | 20.78 | 0.44 | 2.16% | 20.40 | 21.12 | 19.77 | 11,685 |
| Mar 28 2024 | 20.34 | -0.91 | -4.28% | 21.01 | 21.16 | 20.27 | 10,455 |
| Mar 27 2024 | 21.25 | 0.23 | 1.12% | 21.17 | 21.25 | 20.97 | 11,397 |
| Mar 26 2024 | 21.02 | -0.14 | -0.68% | 21.16 | 21.22 | 20.80 | 10,182 |
| Mar 25 2024 | 21.16 | 0.16 | 0.76% | 21.12 | 21.16 | 20.86 | 31,521 |
| Mar 22 2024 | 21.00 | 0.13 | 0.62% | 20.99 | 21.24 | 20.94 | 23,813 |
| Mar 21 2024 | 20.87 | 0.49 | 2.40% | 20.55 | 20.87 | 20.43 | 28,996 |
| Mar 20 2024 | 20.38 | 0.13 | 0.64% | 20.28 | 20.54 | 20.11 | 26,254 |
| Mar 19 2024 | 20.25 | 0.30 | 1.50% | 19.97 | 20.27 | 19.67 | 26,461 |
| Mar 18 2024 | 19.95 | 0.33 | 1.68% | 19.59 | 19.99 | 19.49 | 20,926 |
| Mar 15 2024 | 19.62 | -0.11 | -0.56% | 19.75 | 19.85 | 19.45 | 12,339 |
| Mar 14 2024 | 19.73 | -0.41 | -2.04% | 20.02 | 20.04 | 19.61 | 18,116 |
| Mar 13 2024 | 20.14 | 0.05 | 0.25% | 20.18 | 20.19 | 20.01 | 12,959 |
| Mar 12 2024 | 20.09 | -0.05 | -0.25% | 20.18 | 20.18 | 19.98 | 10,912 |
| Mar 11 2024 | 20.14 | -0.01 | -0.05% | 20.18 | 20.22 | 20.01 | 11,629 |
| Mar 08 2024 | 20.15 | 0.40 | 2.03% | 19.88 | 20.18 | 19.88 | 21,218 |
| Mar 07 2024 | 19.75 | 0.05 | 0.23% | 19.85 | 19.93 | 19.75 | 6,090 |
| Mar 06 2024 | 19.71 | 0.05 | 0.28% | 19.84 | 19.89 | 19.55 | 17,176 |
| Mar 05 2024 | 19.65 | -0.18 | -0.91% | 19.90 | 19.90 | 19.65 | 20,814 |
| Mar 04 2024 | 19.83 | -0.05 | -0.25% | 19.81 | 19.94 | 19.75 | 15,813 |
