CMSQY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	25.86	26.08	25.51	26.01	26.01	-0.99%	28,710
Jun 11, 2026	25.87	26.32	25.85	26.27	26.27	4.25%	59,095
Jun 10, 2026	25.51	25.51	25.20	25.20	25.20	0.36%	58,450
Jun 9, 2026	25.22	25.34	24.90	25.11	25.11	2.24%	396,686
Jun 8, 2026	24.75	24.78	24.15	24.56	24.56	0.16%	61,411
Jun 5, 2026	24.81	25.27	24.44	24.52	24.52	-0.97%	32,846
Jun 4, 2026	25.18	25.18	24.67	24.76	24.76	-0.36%	67,616
Jun 3, 2026	24.88	24.92	24.84	24.85	24.85	-1.19%	87,708
Jun 2, 2026	25.17	25.20	25.11	25.15	25.15	0.32%	71,243
Jun 1, 2026	24.94	25.19	24.89	25.07	25.07	0.84%	54,849
May 29, 2026	24.87	24.99	24.77	24.86	24.86	0.53%	85,393
May 28, 2026	24.50	24.75	24.48	24.73	24.73	2.27%	60,973
May 27, 2026	25.19	25.19	24.14	24.18	24.18	0.62%	71,207
May 26, 2026	23.80	24.03	23.76	24.03	24.03	-0.62%	58,610
May 22, 2026	24.11	24.18	24.03	24.18	24.18	0.21%	35,380
May 21, 2026	24.29	24.40	24.13	24.13	24.13	-1.27%	53,326
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