CMSC(CMSC)
CMSC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $22.77 | $22.91 | $22.70 | $22.78 | 14,300 |
| 5/19/2026 | $22.90 | $22.90 | $22.75 | $22.80 | 30,515 |
| 5/18/2026 | $22.94 | $23.02 | $22.87 | $22.98 | 8,331 |
| 5/15/2026 | $23.10 | $23.10 | $22.96 | $22.98 | 8,200 |
| 5/14/2026 | $23.07 | $23.20 | $23.04 | $23.14 | 6,200 |
| 5/13/2026 | $23.15 | $23.15 | $23.03 | $23.05 | 11,300 |
| 5/12/2026 | $23.18 | $23.18 | $23.04 | $23.11 | 12,800 |
| 5/11/2026 | $23.03 | $23.12 | $23.00 | $23.12 | 14,945 |
| 5/8/2026 | $23.01 | $23.11 | $22.95 | $23.11 | 16,600 |
| 5/7/2026 | $22.96 | $23.01 | $22.91 | $22.97 | 8,600 |
| 5/6/2026 | $22.97 | $23.01 | $22.86 | $23.01 | 11,300 |
| 5/5/2026 | $22.82 | $22.90 | $22.80 | $22.88 | 9,400 |
| 5/4/2026 | $22.91 | $22.93 | $22.82 | $22.87 | 14,400 |
| 5/1/2026 | $22.85 | $22.94 | $22.78 | $22.88 | 12,200 |
| 4/30/2026 | $22.86 | $22.86 | $22.77 | $22.82 | 24,500 |
| 4/29/2026 | $22.88 | $22.88 | $22.77 | $22.82 | 45,500 |
| 4/28/2026 | $22.86 | $22.92 | $22.79 | $22.83 | 5,918 |
| 4/27/2026 | $22.90 | $22.97 | $22.84 | $22.86 | 10,200 |
| 4/24/2026 | $22.91 | $22.95 | $22.85 | $22.95 | 17,400 |
| 4/23/2026 | $22.84 | $22.96 | $22.80 | $22.91 | 15,400 |
| 4/22/2026 | $22.66 | $22.86 | $22.66 | $22.83 | 26,800 |
| 4/21/2026 | $22.75 | $22.75 | $22.63 | $22.66 | 15,800 |
| 4/20/2026 | $22.74 | $22.78 | $22.65 | $22.73 | 14,100 |
| 4/17/2026 | $22.78 | $22.78 | $22.74 | $22.77 | 6,200 |
| 4/16/2026 | $22.73 | $22.77 | $22.59 | $22.62 | 12,300 |
| 4/15/2026 | $22.71 | $22.79 | $22.66 | $22.71 | 25,945 |
| 4/14/2026 | $22.55 | $22.69 | $22.55 | $22.64 | 20,000 |
| 4/13/2026 | $22.32 | $22.49 | $22.32 | $22.49 | 17,607 |
| 4/10/2026 | $22.40 | $22.47 | $22.35 | $22.43 | 7,705 |
| 4/9/2026 | $22.33 | $22.48 | $22.32 | $22.39 | 10,923 |
| 4/8/2026 | $22.36 | $22.41 | $22.29 | $22.29 | 23,740 |
| 4/7/2026 | $22.17 | $22.17 | $22.04 | $22.14 | 16,100 |
| 4/6/2026 | $22.10 | $22.20 | $22.07 | $22.18 | 17,215 |
| 4/2/2026 | $21.88 | $22.13 | $21.85 | $22.04 | 17,843 |
| 4/1/2026 | $22.01 | $22.10 | $21.96 | $21.99 | 25,531 |
| 3/31/2026 | $22.45 | $22.45 | $21.87 | $21.90 | 135,100 |
| 3/30/2026 | $22.78 | $22.81 | $22.67 | $22.67 | 12,535 |
| 3/27/2026 | $22.88 | $22.88 | $22.65 | $22.77 | 14,521 |
| 3/26/2026 | $22.79 | $22.88 | $22.75 | $22.82 | 23,337 |
| 3/25/2026 | $22.87 | $23.00 | $22.83 | $22.91 | 8,133 |
| 3/24/2026 | $22.88 | $22.92 | $22.75 | $22.87 | 16,140 |
| 3/23/2026 | $22.81 | $22.88 | $22.67 | $22.88 | 22,717 |
| 3/20/2026 | $22.89 | $22.89 | $22.56 | $22.65 | 12,702 |
| 3/19/2026 | $22.71 | $22.93 | $22.71 | $22.85 | 13,600 |
| 3/18/2026 | $23.07 | $23.07 | $22.79 | $22.83 | 8,835 |
| 3/17/2026 | $22.96 | $23.06 | $22.94 | $22.95 | 11,444 |
| 3/16/2026 | $22.98 | $23.07 | $22.90 | $22.99 | 25,400 |
| 3/13/2026 | $23.26 | $23.26 | $22.98 | $22.99 | 11,038 |
| 3/12/2026 | $23.13 | $23.27 | $23.12 | $23.14 | 9,900 |
| 3/11/2026 | $23.30 | $23.32 | $23.16 | $23.24 | 19,400 |
| 3/10/2026 | $23.24 | $23.32 | $23.12 | $23.25 | 12,400 |
| 3/9/2026 | $23.18 | $23.24 | $23.08 | $23.22 | 15,400 |
| 3/6/2026 | $23.20 | $23.32 | $23.10 | $23.19 | 19,400 |
| 3/5/2026 | $23.47 | $23.49 | $23.19 | $23.29 | 44,500 |
| 3/4/2026 | $23.38 | $23.52 | $23.38 | $23.49 | 10,800 |
| 3/3/2026 | $23.41 | $23.45 | $23.25 | $23.41 | 10,500 |
| 3/2/2026 | $6.25 | $6.25 | $6.25 | $6.25 | 10,900 |
| 2/27/2026 | $6.27 | $6.27 | $6.27 | $6.27 | 100,500 |
| 2/26/2026 | $6.16 | $6.16 | $6.16 | $6.16 | 13,400 |
| 2/25/2026 | $6.15 | $6.15 | $6.15 | $6.15 | 8,400 |
| 2/24/2026 | $6.16 | $6.16 | $6.16 | $6.16 | 13,500 |
| 2/23/2026 | $6.16 | $6.16 | $6.16 | $6.16 | 8,900 |
| 2/20/2026 | $6.14 | $6.14 | $6.14 | $6.14 | 6,800 |