CMSQY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	29.09	29.31	28.73	28.91	28.91	0.35%	21,993
Sep 23, 2026	28.80	30.69	28.68	28.81	28.81	-6.46%	33,193
Sep 22, 2026	30.09	30.80	29.63	30.80	30.80	4.25%	13,339
Sep 21, 2026	29.42	29.59	29.42	29.55	29.55	1.58%	17,611
Sep 18, 2026	28.87	29.11	28.84	29.09	29.09	-0.05%	29,403
Sep 17, 2026	28.60	30.20	28.60	29.10	29.10	1.32%	42,130
Sep 16, 2026	28.97	29.04	28.56	28.72	28.72	0.72%	28,970
Sep 15, 2026	28.55	28.57	28.44	28.52	28.52	0.56%	28,758
Sep 14, 2026	27.19	28.98	27.19	28.36	28.36	-0.23%	30,513
Sep 11, 2026	27.54	28.67	27.54	28.42	28.42	1.86%	19,044
Sep 10, 2026	27.94	28.00	27.90	27.90	27.90	-0.39%	22,215
Sep 9, 2026	28.48	28.48	28.00	28.01	28.01	0.32%	19,243
Sep 8, 2026	28.26	28.26	27.90	27.92	27.92	-2.41%	27,711
Sep 4, 2026	29.75	29.75	28.61	28.61	28.61	-3.41%	36,095
Sep 3, 2026	29.56	29.62	29.30	29.62	29.62	1.09%	18,349
Sep 2, 2026	29.29	29.42	29.23	29.30	29.30	4.12%	356,354
Sep 1, 2026	28.32	28.32	28.08	28.14	28.14	-1.02%	363,804
Aug 31, 2026	28.46	28.47	28.38	28.43	28.43	1.17%	21,405
Aug 28, 2026	28.20	28.37	28.00	28.10	28.10	0.19%	10,296
Aug 27, 2026	28.11	28.11	27.91	28.05	28.05	0.04%	15,401
Aug 26, 2026	28.18	28.18	27.99	28.04	28.04	-0.48%	16,125
Aug 25, 2026	28.17	28.20	28.12	28.18	28.18	0.91%	9,550
Aug 24, 2026	27.98	27.98	27.89	27.92	27.92	-0.78%	12,354
Aug 21, 2026	28.00	28.29	28.00	28.14	28.14	1.04%	17,875
Aug 20, 2026	27.96	28.03	27.83	27.85	27.85	-1.25%	21,336
Aug 19, 2026	28.27	28.31	28.20	28.20	28.20	0.87%	10,685
Aug 18, 2026	28.59	28.76	28.34	28.61	27.96	0.32%	23,657
Aug 17, 2026	28.60	28.68	28.51	28.52	27.87	-0.02%	18,963
Aug 14, 2026	28.54	28.57	28.44	28.53	27.88	-0.12%	12,515
Aug 13, 2026	28.65	28.70	28.51	28.56	27.91	0.14%	19,355
Aug 12, 2026	28.85	28.98	28.32	28.52	27.87	-2.83%	28,303
Aug 11, 2026	30.08	30.08	29.07	29.35	28.68	-2.12%	19,373
Aug 10, 2026	30.04	30.04	29.93	29.99	29.30	-1.30%	20,186
Aug 7, 2026	30.34	30.41	30.30	30.38	29.69	0.11%	14,939
Aug 6, 2026	30.44	31.25	30.31	30.35	29.66	-0.50%	26,413
Aug 5, 2026	30.35	30.50	30.34	30.50	29.81	1.84%	13,931
Aug 4, 2026	29.90	30.00	29.85	29.95	29.27	2.30%	25,733
Aug 3, 2026	29.18	29.29	29.16	29.28	28.61	2.15%	12,178
Jul 31, 2026	28.55	28.71	28.50	28.66	28.01	-0.45%	11,963
Jul 30, 2026	28.53	28.79	28.52	28.79	28.14	1.84%	12,323
Jul 29, 2026	28.44	28.62	28.27	28.27	27.63	-0.55%	18,447
Jul 28, 2026	28.26	28.51	28.26	28.43	27.78	2.10%	17,249
Jul 27, 2026	27.92	27.94	27.77	27.84	27.21	0.91%	14,943
Jul 24, 2026	27.49	27.67	27.49	27.59	26.96	0.88%	20,704
Jul 23, 2026	27.39	27.44	27.24	27.35	26.73	-2.11%	26,509
Jul 22, 2026	27.99	28.00	27.75	27.94	27.31	0.41%	43,407
Jul 21, 2026	27.99	27.99	27.74	27.83	27.19	-0.44%	18,112
Jul 20, 2026	27.92	28.06	27.88	27.95	27.31	0.43%	18,610
Jul 17, 2026	27.68	27.84	27.65	27.83	27.20	1.79%	14,534
Jul 16, 2026	27.32	27.40	27.28	27.34	26.72	0.63%	14,899