Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CMS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 46.86 | 0.00 | 0.00% | 46.86 | 46.86 | 46.86 | 0.00 |
| Jun 18 2024 | 46.86 | 0.00 | 0.00% | 46.86 | 46.86 | 46.86 | 0.00 |
| Jun 17 2024 | 46.86 | 0.00 | 0.00% | 46.86 | 46.86 | 46.86 | 0.00 |
| Jun 14 2024 | 46.86 | -1.98 | -4.05% | 46.86 | 46.86 | 46.86 | 100 |
| Jun 13 2024 | 48.84 | 0.00 | 0.00% | 48.84 | 48.84 | 48.84 | 0.00 |
| Jun 12 2024 | 48.84 | 0.00 | 0.00% | 48.84 | 48.84 | 48.84 | 0.00 |
| Jun 11 2024 | 48.84 | 0.00 | 0.00% | 48.84 | 48.84 | 48.84 | 0.00 |
| Jun 10 2024 | 48.84 | 0.02 | 0.04% | 48.84 | 48.84 | 48.84 | 20 |
| Jun 07 2024 | 48.82 | 0.00 | 0.00% | 48.82 | 48.82 | 48.82 | 0.00 |
| Jun 06 2024 | 48.82 | 0.00 | 0.00% | 48.82 | 48.82 | 48.82 | 0.00 |
| Jun 05 2024 | 48.82 | 0.00 | 0.00% | 48.82 | 48.82 | 48.82 | 0.00 |
| Jun 04 2024 | 48.82 | -2.18 | -4.27% | 48.82 | 48.82 | 48.82 | 20 |
| Jun 03 2024 | 51.00 | 0.00 | 0.00% | 51.00 | 51.00 | 51.00 | 0.00 |
| May 31 2024 | 51.00 | 0.00 | 0.00% | 51.00 | 51.00 | 51.00 | 0.00 |
| May 30 2024 | 51.00 | 0.00 | 0.00% | 51.00 | 51.00 | 51.00 | 0.00 |
| May 29 2024 | 51.00 | 0.00 | 0.00% | 51.00 | 51.00 | 51.00 | 0.00 |
| May 28 2024 | 51.00 | 0.00 | 0.00% | 51.00 | 51.00 | 51.00 | 0.00 |
| May 27 2024 | 51.00 | 0.00 | 0.00% | 51.00 | 51.00 | 51.00 | 0.00 |
| May 24 2024 | 51.00 | 0.00 | 0.00% | 51.00 | 51.00 | 51.00 | 0.00 |
| May 23 2024 | 51.00 | -2.22 | -4.17% | 51.00 | 51.00 | 51.00 | 40 |
| May 22 2024 | 53.22 | 0.00 | 0.00% | 53.22 | 53.22 | 53.22 | 0.00 |
| May 21 2024 | 53.22 | 0.00 | 0.00% | 53.22 | 53.22 | 53.22 | 0.00 |
| May 20 2024 | 53.22 | 0.00 | 0.00% | 53.22 | 53.22 | 53.22 | 0.00 |
| May 17 2024 | 53.22 | -0.06 | -0.11% | 53.22 | 53.22 | 53.22 | 8 |
| May 16 2024 | 53.28 | 0.00 | 0.00% | 53.28 | 53.28 | 53.28 | 0.00 |
| May 15 2024 | 53.28 | 0.00 | 0.00% | 53.28 | 53.28 | 53.28 | 0.00 |
| May 14 2024 | 53.28 | 0.00 | 0.00% | 53.28 | 53.28 | 53.28 | 0.00 |
| May 13 2024 | 53.28 | -0.06 | -0.11% | 53.28 | 53.28 | 53.26 | 206 |
| May 10 2024 | 53.34 | 0.00 | 0.00% | 53.34 | 53.34 | 53.34 | 0.00 |
| May 09 2024 | 53.34 | 1.40 | 2.70% | 53.34 | 53.34 | 53.34 | 100 |
| May 08 2024 | 51.94 | 0.00 | 0.00% | 51.94 | 51.94 | 51.94 | 0.00 |
| May 07 2024 | 51.94 | -0.40 | -0.76% | 52.02 | 52.02 | 51.94 | 214 |
| May 06 2024 | 52.34 | 0.00 | 0.00% | 52.34 | 52.34 | 52.34 | 0.00 |
| May 03 2024 | 52.34 | 1.66 | 3.28% | 52.34 | 52.34 | 52.34 | 300 |
| May 02 2024 | 50.68 | 0.00 | 0.00% | 50.68 | 50.68 | 50.68 | 0.00 |
| Apr 30 2024 | 50.68 | 0.74 | 1.48% | 50.68 | 50.68 | 50.68 | 64 |
| Apr 29 2024 | 49.94 | 0.00 | 0.00% | 49.94 | 49.94 | 49.94 | 0.00 |
| Apr 26 2024 | 49.94 | 0.00 | 0.00% | 49.94 | 49.94 | 49.94 | 0.00 |
| Apr 25 2024 | 49.94 | -2.30 | -4.40% | 49.94 | 49.94 | 49.94 | 121 |
| Apr 24 2024 | 52.24 | 0.00 | 0.00% | 52.24 | 52.24 | 52.24 | 0.00 |
| Apr 23 2024 | 52.24 | 0.00 | 0.00% | 52.24 | 52.24 | 52.24 | 0.00 |
| Apr 22 2024 | 52.24 | 0.44 | 0.85% | 52.24 | 52.24 | 52.24 | 85 |
| Apr 19 2024 | 51.80 | -1.00 | -1.89% | 51.80 | 51.80 | 51.80 | 72 |
| Apr 18 2024 | 52.80 | 0.00 | 0.00% | 52.80 | 52.80 | 52.80 | 0.00 |
| Apr 17 2024 | 52.80 | 0.84 | 1.62% | 52.22 | 52.80 | 52.22 | 315 |
| Apr 16 2024 | 51.96 | -0.62 | -1.18% | 52.48 | 52.48 | 51.96 | 118 |
| Apr 15 2024 | 52.58 | 0.00 | 0.00% | 52.58 | 52.58 | 52.58 | 0.00 |
| Apr 12 2024 | 52.58 | -0.70 | -1.31% | 52.58 | 52.58 | 52.58 | 100 |
| Apr 11 2024 | 53.28 | 0.00 | 0.00% | 53.28 | 53.28 | 53.28 | 0.00 |
| Apr 10 2024 | 53.28 | -0.08 | -0.15% | 53.28 | 53.28 | 53.28 | 113 |
| Apr 09 2024 | 53.36 | 0.12 | 0.23% | 53.36 | 53.36 | 53.36 | 113 |
| Apr 08 2024 | 53.24 | 0.14 | 0.26% | 53.24 | 53.24 | 53.24 | 52 |
| Apr 05 2024 | 53.10 | -0.36 | -0.67% | 53.10 | 53.10 | 53.10 | 20 |
| Apr 04 2024 | 53.46 | 0.00 | 0.00% | 53.46 | 53.46 | 53.46 | 0.00 |
| Apr 03 2024 | 53.46 | 0.00 | 0.00% | 53.46 | 53.46 | 53.46 | 0.00 |
| Apr 02 2024 | 53.46 | 0.00 | 0.00% | 53.46 | 53.46 | 53.46 | 0.00 |
| Mar 28 2024 | 53.46 | -0.10 | -0.19% | 53.46 | 53.46 | 53.46 | 25 |
| Mar 27 2024 | 53.56 | 0.26 | 0.49% | 53.56 | 53.56 | 53.56 | 54 |
| Mar 26 2024 | 53.30 | 0.00 | 0.00% | 53.30 | 53.30 | 53.30 | 0.00 |
| Mar 25 2024 | 53.30 | -1.06 | -1.95% | 53.30 | 53.30 | 53.30 | 1 |
| Mar 22 2024 | 54.36 | 0.62 | 1.15% | 54.10 | 54.36 | 54.10 | 46 |
