CMSQF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	26.25	26.25	23.64	25.41	25.41	1.64%	6,990
May 29, 2026	24.40	25.60	24.40	25.00	25.00	7.98%	2,149
May 28, 2026	25.36	25.36	23.15	23.15	23.15	0.53%	2,889
May 26, 2026	25.07	25.07	23.03	23.03	23.03	-8.68%	4,532
May 22, 2026	25.22	25.22	22.88	25.22	25.22	-0.20%	1,448
May 21, 2026	24.11	25.27	22.93	25.27	25.27	-1.86%	2,638
May 20, 2026	25.37	25.75	25.37	25.75	25.75	14.82%	1,104
May 19, 2026	22.43	22.43	22.43	22.43	22.43	2.36%	687
May 18, 2026	24.19	24.19	21.91	21.91	21.91	-1.26%	10,708
May 15, 2026	22.26	23.21	21.29	22.19	22.19	-3.59%	8,970
May 14, 2026	20.81	23.02	20.81	23.02	23.02	8.11%	7,399
May 13, 2026	21.29	21.29	21.29	21.29	21.29	4.76%	723
May 12, 2026	22.07	22.07	20.32	20.32	20.32	-12.06%	2,721
May 11, 2026	23.11	23.11	21.19	23.11	23.11	-0.43%	11,377
May 8, 2026	23.21	23.21	21.29	23.21	23.21	-1.02%	4,666
May 7, 2026	23.45	23.45	22.48	23.45	23.45	-0.42%	5,435
May 6, 2026	22.56	24.54	22.56	23.55	23.55	0.81%	2,860
May 5, 2026	21.44	23.36	21.44	23.36	23.36	5.46%	1,558
May 4, 2026	21.19	23.75	21.19	22.15	22.15	0.11%	9,872
May 1, 2026	21.03	23.22	21.03	22.13	22.13	4.96%	6,981
Apr 30, 2026	20.52	22.82	20.52	21.08	21.08	-4.46%	4,628
Apr 29, 2026	20.32	22.06	20.32	22.06	22.06	2.48%	3,365
Apr 28, 2026	19.82	21.53	19.82	21.53	21.53	-3.15%	3,137
Apr 27, 2026	20.37	22.23	20.37	22.23	22.23	5.21%	10,116
Apr 24, 2026	21.13	22.87	21.13	21.13	21.13	-6.55%	3,022
Apr 23, 2026	20.69	22.61	20.69	22.61	22.61	0.40%	8,653
Apr 22, 2026	20.63	22.52	20.63	22.52	22.52	-1.92%	1,557
Apr 21, 2026	21.04	22.96	21.04	22.96	22.96	0.66%	2,267
Apr 20, 2026	22.81	22.81	20.89	22.81	22.81	-1.55%	9,276
Apr 17, 2026	20.98	23.17	20.98	23.17	23.17	2.08%	4,064
Apr 16, 2026	20.38	22.70	20.38	22.70	22.70	1.75%	3,488
Apr 15, 2026	19.85	22.31	19.85	22.31	22.31	10.99%	30,208
Apr 14, 2026	22.32	22.32	20.10	20.10	20.10	-7.80%	1,802
Apr 13, 2026	21.80	21.80	19.70	21.80	21.80	10.27%	21,746
Apr 10, 2026	19.77	22.25	19.77	19.77	19.77	-7.27%	6,488
Apr 9, 2026	19.73	21.32	19.73	21.32	21.32	-3.83%	8,269
Apr 8, 2026	20.39	22.17	20.39	22.17	22.17	17.11%	2,992
Apr 7, 2026	18.93	20.37	18.93	18.93	18.93	0.37%	2,726
Apr 6, 2026	19.62	20.39	18.86	18.86	18.86	1.73%	17,524
Apr 2, 2026	20.46	20.46	18.54	18.54	18.54	-12.40%	11,760
Apr 1, 2026	19.62	21.16	19.62	21.16	21.16	2.14%	4,090
Mar 31, 2026	18.98	20.72	18.98	20.72	20.72	15.05%	4,069
Mar 30, 2026	18.01	19.99	18.01	18.01	18.01	-6.59%	9,343
Mar 27, 2026	17.87	19.28	17.87	19.28	19.28	-0.46%	3,552
Mar 26, 2026	20.11	20.11	18.64	19.37	19.37	-5.51%	4,695
Mar 25, 2026	20.50	20.50	19.15	20.50	20.50	0.34%	19,646
Mar 24, 2026	19.17	20.43	19.17	20.43	20.43	1.14%	2,635
Mar 23, 2026	20.71	20.71	19.69	20.20	20.20	8.92%	53,462
Mar 20, 2026	18.85	20.35	18.55	18.55	18.55	-9.53%	7,425
Mar 19, 2026	19.00	20.50	19.00	20.50	20.50	3.61%	3,913