CMSQY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	24.28	24.45	24.08	24.44	24.44	3.78%	62,132
May 19, 2026	23.62	23.66	23.49	23.55	23.55	1.53%	73,431
May 18, 2026	23.18	23.25	23.06	23.20	23.20	5.08%	122,233
May 15, 2026	22.13	22.18	22.04	22.08	22.08	1.63%	54,436
May 14, 2026	21.76	21.85	21.71	21.72	21.72	0.60%	107,492
May 13, 2026	21.49	21.61	21.42	21.59	21.59	0.70%	116,727
May 12, 2026	21.39	21.50	21.31	21.44	21.44	-3.16%	143,604
May 11, 2026	22.30	22.88	22.12	22.14	22.14	-0.64%	68,034
May 8, 2026	22.25	22.29	22.18	22.28	22.28	0.78%	59,734
May 7, 2026	21.61	22.35	21.61	22.11	22.11	-3.76%	102,549
May 6, 2026	22.92	23.01	22.92	22.98	22.98	1.87%	29,427
May 5, 2026	22.02	22.86	22.02	22.55	22.55	2.51%	46,072
May 4, 2026	22.15	22.22	21.94	22.00	22.00	-0.77%	62,762
May 1, 2026	22.11	22.25	22.10	22.17	22.17	0.45%	32,039
Apr 30, 2026	21.94	22.10	21.87	22.07	22.07	3.96%	70,516
Apr 29, 2026	21.58	21.81	21.06	21.23	21.23	0.33%	63,865
Apr 28, 2026	21.01	21.17	20.94	21.16	21.16	-0.05%	88,006
Apr 27, 2026	21.62	21.68	21.17	21.17	21.17	-1.17%	82,146
Apr 24, 2026	21.40	21.53	21.38	21.42	21.42	-0.83%	41,211
Apr 23, 2026	22.02	22.04	21.47	21.60	21.60	0.28%	51,705
Apr 22, 2026	21.53	21.54	21.35	21.54	21.54	-0.92%	132,399
Apr 21, 2026	21.99	22.00	21.73	21.74	21.74	-0.87%	31,807
Apr 20, 2026	21.89	21.98	21.85	21.93	21.93	-1.22%	90,287
Apr 17, 2026	22.29	22.38	22.16	22.20	22.20	3.11%	41,577
Apr 16, 2026	21.57	21.61	21.47	21.53	21.53	0.70%	45,289
Apr 15, 2026	22.10	22.10	21.29	21.38	21.38	0.68%	40,582
Apr 14, 2026	21.15	21.27	21.15	21.24	21.24	0.07%	80,215
Apr 13, 2026	19.94	21.32	19.94	21.22	21.22	2.07%	336,349
Apr 10, 2026	21.11	21.27	20.75	20.79	20.79	0.29%	45,106
Apr 9, 2026	20.46	20.73	20.44	20.73	20.73	0.14%	78,948
Apr 8, 2026	21.11	21.11	20.61	20.70	20.70	4.02%	76,112
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