CMS(CMS)
CMS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $77.52 | $77.81 | $76.58 | $77.75 | 1.86M |
| 4/16/2026 | $77.42 | $78.14 | $77.04 | $78.11 | 3.14M |
| 4/15/2026 | $78.50 | $78.62 | $77.43 | $77.48 | 2.93M |
| 4/14/2026 | $78.27 | $78.88 | $77.47 | $78.82 | 2.92M |
| 4/13/2026 | $79.32 | $79.34 | $77.80 | $78.45 | 2.43M |
| 4/10/2026 | $79.94 | $80.20 | $79.17 | $79.38 | 2.16M |
| 4/9/2026 | $78.02 | $80.36 | $78.02 | $79.94 | 3.82M |
| 4/8/2026 | $78.05 | $78.84 | $77.54 | $78.82 | 2.63M |
| 4/7/2026 | $78.30 | $79.20 | $78.20 | $78.59 | 2.00M |
| 4/6/2026 | $78.24 | $78.91 | $78.07 | $78.33 | 2.10M |
| 4/2/2026 | $78.32 | $78.87 | $77.82 | $78.58 | 2.19M |
| 4/1/2026 | $77.07 | $78.15 | $77.07 | $77.92 | 3.34M |
| 3/31/2026 | $77.49 | $77.66 | $76.39 | $77.58 | 4.42M |
| 3/30/2026 | $77.30 | $77.72 | $76.64 | $77.21 | 2.65M |
| 3/27/2026 | $76.33 | $77.18 | $76.01 | $76.21 | 2.70M |
| 3/26/2026 | $75.38 | $76.44 | $75.08 | $76.33 | 2.12M |
| 3/25/2026 | $76.00 | $76.20 | $75.32 | $75.44 | 1.97M |
| 3/24/2026 | $74.40 | $76.12 | $74.26 | $75.34 | 2.89M |
| 3/23/2026 | $75.07 | $75.39 | $74.31 | $74.62 | 2.36M |
| 3/20/2026 | $77.44 | $77.57 | $74.19 | $74.42 | 4.73M |
| 3/19/2026 | $77.44 | $77.75 | $76.52 | $77.45 | 3.10M |
| 3/18/2026 | $78.28 | $78.28 | $77.11 | $77.48 | 2.08M |
| 3/17/2026 | $78.60 | $78.88 | $78.20 | $78.29 | 1.95M |
| 3/16/2026 | $78.46 | $78.46 | $77.83 | $78.27 | 1.69M |
| 3/13/2026 | $77.60 | $78.24 | $77.24 | $77.83 | 1.88M |
| 3/12/2026 | $77.20 | $77.49 | $75.91 | $76.78 | 1.93M |
| 3/11/2026 | $76.38 | $76.67 | $75.66 | $75.84 | 2.47M |
| 3/10/2026 | $76.69 | $77.33 | $76.35 | $76.43 | 2.87M |
| 3/9/2026 | $77.31 | $77.46 | $76.25 | $77.24 | 2.87M |
| 3/6/2026 | $76.32 | $77.44 | $75.94 | $77.16 | 3.21M |
| 3/5/2026 | $77.50 | $77.61 | $76.72 | $77.20 | 3.66M |
| 3/4/2026 | $78.10 | $78.45 | $77.05 | $78.12 | 3.06M |
| 3/3/2026 | $77.24 | $78.25 | $76.08 | $77.80 | 2.70M |
| 3/2/2026 | $78.04 | $78.47 | $77.78 | $78.08 | 2.52M |
| 2/27/2026 | $77.24 | $78.31 | $77.10 | $78.07 | 4.61M |
| 2/26/2026 | $76.93 | $77.37 | $76.79 | $77.05 | 3.55M |
| 2/25/2026 | $76.53 | $76.82 | $75.69 | $76.59 | 2.51M |
| 2/24/2026 | $76.22 | $76.78 | $75.61 | $76.78 | 3.85M |
| 2/23/2026 | $76.22 | $76.83 | $75.99 | $76.30 | 4.26M |
| 2/20/2026 | $76.44 | $76.46 | $75.20 | $75.86 | 4.35M |
| 2/19/2026 | $75.60 | $76.49 | $75.28 | $75.85 | 4.44M |
| 2/18/2026 | $76.28 | $76.43 | $74.99 | $75.11 | 3.30M |
| 2/17/2026 | $76.58 | $77.28 | $75.93 | $76.04 | 3.09M |
| 2/13/2026 | $74.66 | $76.78 | $74.53 | $76.74 | 4.17M |
| 2/12/2026 | $74.79 | $75.61 | $74.48 | $74.73 | 4.72M |
| 2/11/2026 | $73.75 | $74.57 | $73.34 | $74.52 | 3.09M |
| 2/10/2026 | $73.00 | $74.26 | $72.56 | $73.75 | 2.82M |
| 2/9/2026 | $72.44 | $72.95 | $71.69 | $72.82 | 2.81M |
| 2/6/2026 | $73.52 | $73.88 | $72.13 | $72.84 | 3.47M |
| 2/5/2026 | $72.57 | $74.17 | $71.52 | $72.86 | 5.31M |
| 2/4/2026 | $72.00 | $72.75 | $71.39 | $71.60 | 3.60M |
| 2/3/2026 | $70.55 | $71.98 | $70.55 | $71.80 | 2.57M |
| 2/2/2026 | $71.98 | $71.98 | $70.29 | $70.55 | 3.06M |
| 1/30/2026 | $70.82 | $71.52 | $70.28 | $71.49 | 3.93M |
| 1/29/2026 | $71.96 | $72.70 | $70.31 | $70.90 | 6.99M |
| 1/28/2026 | $72.02 | $72.49 | $71.61 | $71.80 | 2.60M |
| 1/27/2026 | $71.50 | $72.11 | $71.27 | $72.04 | 2.33M |
| 1/26/2026 | $71.23 | $71.78 | $70.87 | $71.53 | 2.35M |
| 1/23/2026 | $70.89 | $71.05 | $70.03 | $70.70 | 3.95M |
| 1/22/2026 | $71.55 | $71.94 | $70.82 | $70.97 | 2.29M |
| 1/21/2026 | $71.82 | $72.12 | $71.33 | $71.69 | 2.79M |
| 1/20/2026 | $71.38 | $71.71 | $70.77 | $71.35 | 2.70M |