CMSQF(CMSQF)
CMSQF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $28.75 | $28.75 | $28.57 | $28.57 | 1,745 |
| 8/11/2026 | $28.57 | $28.57 | $28.57 | $28.57 | 7,640 |
| 8/10/2026 | $31.83 | $31.83 | $31.83 | $31.83 | 1,745 |
| 8/7/2026 | $31.83 | $31.83 | $31.83 | $31.83 | 1,745 |
| 8/6/2026 | $29.07 | $29.07 | $29.07 | $29.07 | 1,745 |
| 8/5/2026 | $29.07 | $29.07 | $29.07 | $29.07 | 1,745 |
| 8/4/2026 | $31.32 | $31.34 | $28.69 | $28.69 | 1,745 |
| 8/3/2026 | $28.75 | $31.03 | $28.75 | $29.07 | 2,625 |
| 7/31/2026 | $27.30 | $27.30 | $27.30 | $27.30 | 200 |
| 7/30/2026 | $27.25 | $27.30 | $27.25 | $27.30 | 600 |
| 7/29/2026 | $29.93 | $29.93 | $26.87 | $27.09 | 1,000 |
| 7/28/2026 | $26.72 | $28.88 | $26.72 | $28.88 | 442 |
| 7/27/2026 | $27.70 | $27.95 | $27.70 | $27.95 | 600 |
| 7/24/2026 | $26.49 | $28.71 | $26.49 | $28.71 | 638 |
| 7/23/2026 | $28.69 | $28.69 | $28.69 | $28.69 | 500 |
| 7/22/2026 | $28.23 | $28.23 | $28.23 | $28.23 | 400 |
| 7/21/2026 | $28.23 | $28.23 | $28.23 | $28.23 | 512 |
| 7/20/2026 | $29.42 | $29.42 | $28.28 | $28.28 | 801 |
| 7/17/2026 | $26.34 | $26.34 | $26.34 | $26.34 | 900 |
| 7/16/2026 | $25.95 | $28.82 | $25.95 | $28.82 | 700 |
| 7/15/2026 | $27.66 | $29.03 | $27.66 | $27.66 | 700 |
| 7/14/2026 | $27.94 | $27.94 | $27.94 | $27.94 | 1,100 |
| 7/13/2026 | $29.08 | $29.08 | $27.60 | $27.60 | 714 |
| 7/10/2026 | $25.97 | $28.81 | $25.97 | $26.03 | 727 |
| 7/9/2026 | $29.06 | $29.06 | $27.30 | $27.30 | 1,100 |
| 7/8/2026 | $27.80 | $27.80 | $27.80 | $27.80 | 400 |
| 7/7/2026 | $26.65 | $26.65 | $26.65 | $26.65 | 527 |
| 7/6/2026 | $27.23 | $27.23 | $27.23 | $27.23 | 329 |
| 7/2/2026 | $27.62 | $27.62 | $27.62 | $27.62 | 1,300 |
| 7/1/2026 | $25.00 | $25.00 | $25.00 | $25.00 | 1,100 |
| 6/30/2026 | $25.13 | $25.13 | $25.13 | $25.13 | 1,100 |
| 6/29/2026 | $26.80 | $26.80 | $26.80 | $26.80 | 500 |
| 6/26/2026 | $24.44 | $26.51 | $24.44 | $26.51 | 500 |
| 6/25/2026 | $27.20 | $27.20 | $26.15 | $26.15 | 1,200 |
| 6/24/2026 | $27.04 | $27.04 | $25.96 | $25.96 | 648 |
| 6/23/2026 | $25.91 | $25.91 | $23.98 | $23.98 | 929 |
| 6/22/2026 | $26.79 | $27.15 | $26.10 | $26.10 | 1,429 |
| 6/18/2026 | $26.42 | $26.42 | $26.42 | $26.42 | 700 |
| 6/17/2026 | $26.81 | $26.81 | $26.81 | $26.81 | 318 |
| 6/16/2026 | $26.81 | $26.81 | $26.81 | $26.81 | 318 |
| 6/15/2026 | $27.12 | $27.12 | $26.81 | $26.81 | 1,110 |
| 6/12/2026 | $27.79 | $27.79 | $26.28 | $26.70 | 1,704 |
| 6/11/2026 | $27.19 | $27.19 | $24.67 | $24.67 | 800 |
| 6/10/2026 | $25.50 | $25.82 | $25.00 | $25.00 | 1,026 |
| 6/9/2026 | $25.44 | $25.44 | $24.68 | $24.68 | 275,800 |
| 6/8/2026 | $25.28 | $25.29 | $24.98 | $25.29 | 1,500 |
| 6/5/2026 | $25.21 | $25.21 | $25.21 | $25.21 | 1,200 |
| 6/4/2026 | $25.30 | $25.30 | $25.30 | $25.30 | 9,305 |
| 6/3/2026 | $24.88 | $25.11 | $24.65 | $24.65 | 1,334 |
| 6/2/2026 | $24.98 | $24.98 | $22.92 | $22.92 | 557 |
| 6/1/2026 | $26.25 | $26.25 | $23.64 | $25.41 | 7,000 |
| 5/29/2026 | $24.40 | $25.60 | $24.40 | $25.00 | 2,149 |
| 5/28/2026 | $25.36 | $25.36 | $23.15 | $23.15 | 2,900 |
| 5/27/2026 | $23.03 | $23.03 | $23.03 | $23.03 | 557 |
| 5/26/2026 | $25.07 | $25.07 | $23.03 | $23.03 | 4,532 |
| 5/22/2026 | $25.22 | $25.22 | $22.88 | $25.22 | 1,448 |
| 5/21/2026 | $24.11 | $25.27 | $22.93 | $25.27 | 2,638 |
| 5/20/2026 | $25.37 | $25.75 | $25.37 | $25.75 | 1,104 |
| 5/19/2026 | $22.43 | $22.43 | $22.43 | $22.43 | 700 |
| 5/18/2026 | $24.19 | $24.19 | $21.91 | $21.91 | 10,708 |
| 5/15/2026 | $22.26 | $23.21 | $21.29 | $22.19 | 9,000 |