CMSA(CMSA)
CMSA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $21.92 | $21.98 | $21.83 | $21.91 | 12,046 |
| 5/19/2026 | $21.99 | $22.00 | $21.84 | $21.88 | 17,300 |
| 5/18/2026 | $22.09 | $22.19 | $21.95 | $22.01 | 10,900 |
| 5/15/2026 | $22.08 | $22.17 | $22.03 | $22.06 | 8,819 |
| 5/14/2026 | $22.05 | $22.23 | $22.05 | $22.23 | 12,000 |
| 5/13/2026 | $22.08 | $22.15 | $22.05 | $22.13 | 13,600 |
| 5/12/2026 | $22.14 | $22.18 | $22.08 | $22.15 | 17,000 |
| 5/11/2026 | $22.15 | $22.27 | $22.14 | $22.22 | 10,400 |
| 5/8/2026 | $22.01 | $22.20 | $21.98 | $22.20 | 27,820 |
| 5/7/2026 | $22.04 | $22.06 | $21.96 | $22.05 | 11,000 |
| 5/6/2026 | $21.96 | $22.14 | $21.96 | $22.04 | 13,400 |
| 5/5/2026 | $22.04 | $22.04 | $21.88 | $21.96 | 8,500 |
| 5/4/2026 | $21.96 | $22.10 | $21.96 | $22.01 | 12,700 |
| 5/1/2026 | $22.00 | $22.04 | $21.93 | $22.02 | 8,900 |
| 4/30/2026 | $21.94 | $22.00 | $21.88 | $22.00 | 9,600 |
| 4/29/2026 | $21.91 | $21.97 | $21.82 | $21.88 | 8,500 |
| 4/28/2026 | $21.93 | $21.97 | $21.93 | $21.93 | 7,541 |
| 4/27/2026 | $21.99 | $22.09 | $21.99 | $22.01 | 5,600 |
| 4/24/2026 | $22.00 | $22.09 | $21.96 | $22.04 | 6,714 |
| 4/23/2026 | $21.92 | $22.07 | $21.90 | $22.00 | 10,300 |
| 4/22/2026 | $21.89 | $22.01 | $21.81 | $22.00 | 10,200 |
| 4/21/2026 | $21.93 | $21.93 | $21.82 | $21.89 | 7,800 |
| 4/20/2026 | $21.96 | $21.96 | $21.81 | $21.93 | 9,600 |
| 4/17/2026 | $21.93 | $21.95 | $21.87 | $21.92 | 11,400 |
| 4/16/2026 | $21.94 | $21.94 | $21.77 | $21.81 | 11,400 |
| 4/15/2026 | $21.85 | $21.92 | $21.76 | $21.91 | 21,608 |
| 4/14/2026 | $21.68 | $21.86 | $21.68 | $21.77 | 21,540 |
| 4/13/2026 | $21.62 | $21.69 | $21.60 | $21.67 | 13,600 |
| 4/10/2026 | $21.65 | $21.65 | $21.55 | $21.62 | 10,400 |
| 4/9/2026 | $21.60 | $21.72 | $21.50 | $21.63 | 18,400 |
| 4/8/2026 | $21.53 | $21.80 | $21.48 | $21.54 | 13,100 |
| 4/7/2026 | $21.30 | $21.40 | $21.25 | $21.37 | 8,900 |
| 4/6/2026 | $21.38 | $21.52 | $21.32 | $21.43 | 13,700 |
| 4/2/2026 | $21.37 | $21.40 | $21.16 | $21.33 | 19,400 |
| 4/1/2026 | $21.35 | $21.41 | $21.13 | $21.35 | 17,400 |
| 3/31/2026 | $21.42 | $21.42 | $21.14 | $21.32 | 36,400 |
| 3/30/2026 | $21.41 | $21.53 | $21.37 | $21.37 | 25,900 |
| 3/27/2026 | $21.46 | $21.55 | $21.36 | $21.40 | 14,300 |
| 3/26/2026 | $21.68 | $21.68 | $21.39 | $21.55 | 22,700 |
| 3/25/2026 | $21.53 | $21.67 | $21.51 | $21.56 | 13,300 |
| 3/24/2026 | $21.38 | $21.59 | $21.35 | $21.48 | 10,000 |
| 3/23/2026 | $21.52 | $21.72 | $21.49 | $21.59 | 13,600 |
| 3/20/2026 | $21.68 | $21.69 | $21.35 | $21.47 | 10,000 |
| 3/19/2026 | $21.70 | $21.86 | $21.70 | $21.77 | 10,000 |
| 3/18/2026 | $21.93 | $21.93 | $21.75 | $21.77 | 8,100 |
| 3/17/2026 | $21.82 | $21.93 | $21.82 | $21.84 | 7,900 |
| 3/16/2026 | $22.03 | $22.10 | $21.82 | $21.83 | 14,600 |
| 3/13/2026 | $21.91 | $22.09 | $21.90 | $21.90 | 10,100 |
| 3/12/2026 | $22.00 | $22.02 | $21.83 | $21.96 | 15,100 |
| 3/11/2026 | $22.03 | $22.15 | $22.01 | $22.01 | 7,300 |
| 3/10/2026 | $22.00 | $22.10 | $21.94 | $22.07 | 9,200 |
| 3/9/2026 | $21.95 | $22.12 | $21.85 | $22.01 | 21,000 |
| 3/6/2026 | $22.15 | $22.19 | $21.99 | $22.00 | 9,700 |
| 3/5/2026 | $22.20 | $22.25 | $22.09 | $22.14 | 14,600 |
| 3/4/2026 | $22.39 | $22.40 | $22.14 | $22.17 | 31,400 |
| 3/3/2026 | $22.26 | $22.35 | $22.18 | $22.31 | 13,500 |
| 3/2/2026 | $6.30 | $6.30 | $6.30 | $6.30 | 12,200 |
| 2/27/2026 | $6.32 | $6.32 | $6.32 | $6.32 | 41,300 |
| 2/26/2026 | $6.12 | $6.12 | $6.12 | $6.12 | 18,500 |
| 2/25/2026 | $6.12 | $6.12 | $6.12 | $6.12 | 10,200 |
| 2/24/2026 | $6.13 | $6.13 | $6.13 | $6.13 | 9,500 |
| 2/23/2026 | $6.11 | $6.11 | $6.11 | $6.11 | 4,600 |
| 2/20/2026 | $6.09 | $6.09 | $6.09 | $6.09 | 7,000 |