CMSQY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	19.64	20.31	19.57	19.90	19.90	0.15%	220,381
Apr 6, 2026	19.75	19.97	19.56	19.87	19.87	0.20%	156,808
Apr 2, 2026	19.86	19.94	19.59	19.83	19.83	-0.15%	106,563
Apr 1, 2026	19.90	20.03	19.84	19.86	19.86	1.07%	100,777
Mar 31, 2026	19.50	19.84	19.42	19.65	19.65	4.08%	199,598
Mar 30, 2026	19.03	19.07	18.82	18.88	18.88	-0.47%	188,964
Mar 27, 2026	18.98	19.10	18.93	18.97	18.97	0.21%	87,170
Mar 26, 2026	19.44	19.44	18.93	18.93	18.93	-2.27%	150,599
Mar 25, 2026	18.85	19.54	18.85	19.37	19.37	-2.22%	115,652
Mar 24, 2026	19.73	19.89	19.64	19.81	19.81	-1.64%	142,392
Mar 23, 2026	19.80	20.21	19.80	20.14	20.14	4.51%	150,450
Mar 20, 2026	19.51	19.51	19.13	19.27	19.27	-2.23%	191,466
Mar 19, 2026	19.40	19.90	19.40	19.71	19.71	-1.00%	65,723
Mar 18, 2026	20.09	20.09	19.85	19.91	19.91	-2.16%	46,961
Mar 17, 2026	19.60	20.40	19.60	20.35	20.35	-0.05%	156,696
Mar 16, 2026	20.34	20.40	20.21	20.36	20.36	1.60%	145,492
Mar 13, 2026	20.29	20.33	20.02	20.04	20.04	-1.72%	106,810
Mar 12, 2026	21.50	21.50	20.32	20.39	20.39	-2.02%	321,072
Mar 11, 2026	20.72	20.90	20.66	20.81	20.81	-1.19%	106,850
Mar 10, 2026	21.20	21.40	21.03	21.06	21.06	-0.57%	141,966
Mar 9, 2026	21.10	21.33	20.75	21.18	21.18	-0.42%	148,838
Mar 6, 2026	20.49	21.67	20.49	21.27	21.27	0.05%	101,925
Mar 5, 2026	20.66	22.34	20.66	21.26	21.26	-1.16%	112,671
Mar 4, 2026	21.28	21.52	21.23	21.51	21.51	0.94%	88,371
Mar 3, 2026	21.05	21.37	20.78	21.31	21.31	-2.11%	116,640
Mar 2, 2026	21.03	22.04	21.03	21.77	21.77	-1.45%	63,822
Feb 27, 2026	21.96	22.09	21.96	22.09	22.09	2.17%	98,731
Feb 26, 2026	22.00	22.00	21.40	21.62	21.62	-0.69%	85,056
Feb 25, 2026	21.64	21.82	21.64	21.77	21.77	-	80,327
Feb 24, 2026	21.60	21.81	21.58	21.77	21.77	-0.59%	102,025
Feb 23, 2026	22.01	22.05	21.84	21.90	21.90	-1.15%	112,153
Feb 20, 2026	21.98	22.19	21.98	22.16	22.16	1.21%	52,659
Feb 19, 2026	21.75	21.92	21.74	21.89	21.89	0.74%	59,538
Feb 18, 2026	21.98	22.02	21.36	21.73	21.73	-1.00%	107,862
Feb 17, 2026	21.89	22.00	21.58	21.95	21.40	2.46%	132,570
Feb 13, 2026	21.27	21.65	20.77	21.42	20.89	-0.26%	53,275
Feb 12, 2026	20.45	22.85	20.45	21.48	20.94	-3.20%	76,714
Feb 11, 2026	22.13	23.26	21.81	22.19	21.63	-5.37%	30,513
Feb 10, 2026	22.05	23.55	22.05	23.45	22.86	2.85%	103,588
Feb 9, 2026	22.81	22.98	22.58	22.80	22.23	3.35%	82,672
Feb 6, 2026	21.79	22.06	21.77	22.06	21.51	0.41%	50,423
Feb 5, 2026	21.99	22.22	21.95	21.97	21.42	-	95,068
Feb 4, 2026	22.16	22.18	21.87	21.97	21.42	-4.27%	68,381
Feb 3, 2026	22.45	23.01	22.45	22.95	22.37	1.22%	47,755
Feb 2, 2026	23.05	23.31	22.61	22.67	22.11	-0.64%	57,829
Jan 30, 2026	22.93	22.97	22.60	22.82	22.25	-2.69%	40,882
Jan 29, 2026	23.65	23.65	23.13	23.45	22.86	-2.45%	47,902
Jan 28, 2026	23.80	24.04	23.80	24.04	23.44	-3.09%	57,053
Jan 27, 2026	24.62	24.81	24.59	24.81	24.18	3.88%	21,636
Jan 26, 2026	23.68	24.12	23.68	23.88	23.28	0.87%	36,171