CMSQY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	27.20	27.24	27.13	27.17	26.55	-1.15%	12,194
Jul 14, 2026	27.48	27.56	27.23	27.49	26.86	-	41,248
Jul 13, 2026	27.62	27.65	27.46	27.49	26.86	-0.10%	13,618
Jul 10, 2026	27.45	27.54	27.41	27.51	26.89	0.94%	13,685
Jul 9, 2026	27.28	27.33	27.16	27.26	26.64	1.28%	19,588
Jul 8, 2026	26.79	27.01	26.32	26.91	26.30	1.03%	39,975
Jul 7, 2026	27.00	27.22	26.63	26.64	26.03	-2.29%	79,492
Jul 6, 2026	27.44	28.08	27.15	27.26	26.64	2.06%	29,723
Jul 2, 2026	26.74	27.43	26.58	26.71	26.10	0.06%	16,168
Jul 1, 2026	26.53	26.74	26.40	26.70	26.09	0.74%	35,135
Jun 30, 2026	26.36	26.50	26.33	26.50	25.90	4.37%	33,385
Jun 29, 2026	25.48	25.48	25.29	25.39	24.81	-0.27%	35,877
Jun 26, 2026	25.84	25.84	25.40	25.46	24.88	-1.55%	90,345
Jun 25, 2026	25.94	25.94	25.74	25.86	25.27	0.94%	48,472