CMSQY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	28.55	30.12	28.55	30.08	30.08	2.05%	20,657
Nov 6, 2026	29.56	29.64	28.51	29.47	29.47	0.58%	21,733
Nov 5, 2026	29.29	29.72	29.22	29.30	29.30	-1.68%	22,623
Nov 4, 2026	29.68	29.86	29.65	29.80	29.80	2.30%	18,349
Nov 3, 2026	29.49	29.49	29.13	29.13	29.13	-2.90%	21,397
Nov 2, 2026	30.02	30.16	30.00	30.00	30.00	-1.12%	23,139
Oct 30, 2026	30.50	30.50	30.15	30.34	30.34	0.83%	16,980
Oct 29, 2026	29.52	30.13	29.52	30.09	30.09	-0.92%	11,928
Oct 28, 2026	30.19	31.25	30.19	30.37	30.37	0.19%	13,721
Oct 27, 2026	30.69	30.69	30.18	30.31	30.31	0.44%	11,510
Oct 26, 2026	30.40	30.40	30.16	30.18	30.18	0.43%	26,303
Oct 23, 2026	29.66	30.18	29.66	30.05	30.05	0.10%	13,743
Oct 22, 2026	29.45	30.13	29.45	30.02	30.02	0.77%	14,799
Oct 21, 2026	29.75	29.81	29.65	29.79	29.79	0.85%	26,683
Oct 20, 2026	30.62	30.62	28.35	29.54	29.54	0.37%	15,076
Oct 19, 2026	29.50	29.53	29.36	29.43	29.43	1.20%	18,085
Oct 16, 2026	28.97	29.22	28.97	29.08	29.08	1.25%	20,272
Oct 15, 2026	28.72	28.87	28.65	28.72	28.72	1.45%	32,108
Oct 14, 2026	28.88	28.88	28.25	28.31	28.31	-0.49%	30,890
Oct 13, 2026	27.93	28.56	27.93	28.45	28.45	1.79%	14,241
Oct 12, 2026	28.37	29.03	27.82	27.95	27.95	-1.45%	29,031
Oct 9, 2026	27.79	28.36	27.79	28.36	28.36	1.50%	24,649
Oct 8, 2026	28.28	28.28	27.71	27.94	27.94	0.67%	32,908
Oct 7, 2026	28.86	28.86	27.44	27.76	27.76	-1.09%	22,668
Oct 6, 2026	28.22	28.22	27.87	28.06	28.06	0.81%	21,656
Oct 5, 2026	27.70	27.92	27.66	27.84	27.84	-0.20%	38,524
Oct 2, 2026	27.00	27.97	27.00	27.89	27.89	0.80%	22,469
Oct 1, 2026	27.76	27.76	27.56	27.67	27.67	-1.81%	37,894
Sep 30, 2026	28.67	28.88	28.14	28.18	28.18	-1.07%	17,744
Sep 29, 2026	28.08	28.82	28.08	28.49	28.49	-0.30%	19,655
Sep 28, 2026	27.57	28.79	27.57	28.57	28.57	-0.49%	26,880
Sep 25, 2026	28.57	28.71	28.54	28.71	28.71	-0.69%	10,581
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