CMSC(CMSC)
CMSC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $21.68 | $21.68 | $21.43 | $21.44 | 12,100 |
| 8/10/2026 | $21.65 | $21.65 | $21.54 | $21.57 | 13,700 |
| 8/7/2026 | $21.69 | $21.75 | $21.66 | $21.74 | 24,700 |
| 8/6/2026 | $21.81 | $21.81 | $21.72 | $21.72 | 13,400 |
| 8/5/2026 | $21.78 | $21.81 | $21.73 | $21.73 | 12,400 |
| 8/4/2026 | $21.76 | $21.81 | $21.75 | $21.79 | 10,400 |
| 8/3/2026 | $21.81 | $21.91 | $21.74 | $21.76 | 19,700 |
| 7/31/2026 | $21.81 | $21.89 | $21.67 | $21.84 | 23,700 |
| 7/30/2026 | $21.80 | $21.81 | $21.68 | $21.81 | 13,300 |
| 7/29/2026 | $21.77 | $21.77 | $21.67 | $21.69 | 26,200 |
| 7/28/2026 | $21.85 | $21.90 | $21.77 | $21.81 | 10,500 |
| 7/27/2026 | $21.80 | $21.80 | $21.68 | $21.75 | 13,800 |
| 7/24/2026 | $21.74 | $21.80 | $21.73 | $21.73 | 7,200 |
| 7/23/2026 | $21.82 | $21.89 | $21.79 | $21.79 | 7,700 |
| 7/22/2026 | $21.97 | $21.99 | $21.90 | $21.91 | 7,200 |
| 7/21/2026 | $22.19 | $22.19 | $21.99 | $22.00 | 12,100 |
| 7/20/2026 | $22.05 | $22.10 | $22.03 | $22.08 | 15,900 |
| 7/17/2026 | $22.04 | $22.08 | $22.03 | $22.03 | 10,000 |
| 7/16/2026 | $22.05 | $22.10 | $22.03 | $22.10 | 7,400 |
| 7/15/2026 | $22.21 | $22.21 | $22.07 | $22.10 | 19,000 |
| 7/14/2026 | $22.15 | $22.18 | $22.07 | $22.09 | 14,440 |
| 7/13/2026 | $22.01 | $22.12 | $22.01 | $22.07 | 12,900 |
| 7/10/2026 | $21.97 | $22.10 | $21.97 | $22.09 | 58,438 |
| 7/9/2026 | $22.07 | $22.07 | $21.99 | $22.02 | 8,100 |
| 7/8/2026 | $21.97 | $22.08 | $21.86 | $22.01 | 17,500 |
| 7/7/2026 | $22.08 | $22.08 | $21.96 | $21.98 | 38,200 |
| 7/6/2026 | $22.04 | $22.09 | $22.02 | $22.06 | 19,400 |
| 7/2/2026 | $21.88 | $22.04 | $21.88 | $21.99 | 16,000 |
| 7/1/2026 | $21.68 | $21.96 | $21.68 | $21.95 | 65,300 |
| 6/30/2026 | $21.68 | $21.80 | $21.51 | $21.64 | 199,000 |
| 6/29/2026 | $21.93 | $22.11 | $21.93 | $22.06 | 23,400 |
| 6/26/2026 | $21.96 | $22.05 | $21.93 | $21.93 | 31,000 |
| 6/25/2026 | $22.15 | $22.15 | $21.98 | $22.05 | 53,200 |
| 6/24/2026 | $22.14 | $22.20 | $22.05 | $22.07 | 14,000 |
| 6/23/2026 | $22.19 | $22.28 | $22.04 | $22.11 | 12,100 |
| 6/22/2026 | $22.41 | $22.41 | $22.16 | $22.16 | 21,100 |
| 6/18/2026 | $22.48 | $22.52 | $22.35 | $22.37 | 18,500 |
| 6/17/2026 | $22.42 | $22.42 | $22.32 | $22.32 | 12,500 |
| 6/16/2026 | $22.49 | $22.49 | $22.31 | $22.37 | 16,900 |
| 6/15/2026 | $22.34 | $22.44 | $22.33 | $22.34 | 5,800 |
| 6/12/2026 | $22.27 | $22.38 | $22.27 | $22.33 | 8,300 |
| 6/11/2026 | $22.27 | $22.39 | $22.27 | $22.35 | 10,400 |
| 6/10/2026 | $22.25 | $22.36 | $22.25 | $22.30 | 6,700 |
| 6/9/2026 | $22.39 | $22.45 | $22.29 | $22.31 | 8,400 |
| 6/8/2026 | $22.45 | $22.49 | $22.36 | $22.36 | 6,400 |
| 6/5/2026 | $22.50 | $22.65 | $22.39 | $22.47 | 14,000 |
| 6/4/2026 | $22.60 | $22.63 | $22.58 | $22.61 | 8,800 |
| 6/3/2026 | $22.60 | $22.68 | $22.60 | $22.60 | 10,100 |
| 6/2/2026 | $22.73 | $22.81 | $22.67 | $22.67 | 5,400 |
| 6/1/2026 | $22.77 | $22.79 | $22.73 | $22.77 | 4,300 |
| 5/29/2026 | $22.87 | $22.90 | $22.74 | $22.74 | 20,800 |
| 5/28/2026 | $22.78 | $22.88 | $22.78 | $22.84 | 12,300 |
| 5/27/2026 | $22.85 | $22.85 | $22.73 | $22.82 | 8,700 |
| 5/26/2026 | $22.68 | $22.80 | $22.68 | $22.72 | 17,100 |
| 5/22/2026 | $22.70 | $22.75 | $22.66 | $22.66 | 18,500 |
| 5/21/2026 | $22.75 | $22.91 | $22.60 | $22.65 | 16,500 |
| 5/20/2026 | $22.77 | $22.91 | $22.70 | $22.78 | 14,300 |
| 5/19/2026 | $22.90 | $22.90 | $22.75 | $22.80 | 30,500 |
| 5/18/2026 | $22.94 | $23.02 | $22.87 | $22.98 | 8,300 |
| 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 |