Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CMSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 24.43 | 0.62 | 2.60% | 23.81 | 24.43 | 23.81 | 126,143 |
| May 30 2024 | 23.81 | 0.13 | 0.55% | 23.69 | 23.87 | 23.69 | 45,270 |
| May 29 2024 | 23.68 | -0.29 | -1.21% | 23.79 | 23.964 | 23.68 | 34,674 |
| May 28 2024 | 23.97 | -0.12 | -0.50% | 24.10 | 24.15 | 23.90 | 19,791 |
| May 24 2024 | 24.09 | 0.00 | 0.00% | 24.16 | 24.17 | 23.9919 | 31,160 |
| May 23 2024 | 24.09 | -0.17 | -0.70% | 24.27 | 24.345 | 23.97 | 54,803 |
| May 22 2024 | 24.26 | -0.05 | -0.21% | 24.29 | 24.3091 | 24.20 | 19,380 |
| May 21 2024 | 24.31 | 0.07 | 0.29% | 24.20 | 24.35 | 24.20 | 70,060 |
| May 20 2024 | 24.24 | 0.07 | 0.29% | 24.17 | 24.3583 | 24.17 | 27,299 |
| May 17 2024 | 24.17 | -0.13 | -0.53% | 24.18 | 24.29 | 24.14 | 23,465 |
| May 16 2024 | 24.30 | -0.44 | -1.78% | 24.39 | 24.45 | 24.25 | 30,027 |
| May 15 2024 | 24.74 | 0.29 | 1.19% | 24.59 | 24.75 | 24.5501 | 35,407 |
| May 14 2024 | 24.45 | 0.02 | 0.08% | 24.44 | 24.63 | 24.40 | 44,327 |
| May 13 2024 | 24.43 | 0.07 | 0.29% | 24.45 | 24.45 | 24.3053 | 16,310 |
| May 10 2024 | 24.36 | -0.02 | -0.08% | 24.31 | 24.3788 | 24.2501 | 21,239 |
| May 09 2024 | 24.38 | -0.05 | -0.20% | 24.48 | 24.48 | 24.29 | 28,421 |
| May 08 2024 | 24.43 | -0.19 | -0.77% | 24.62 | 24.658 | 24.315 | 37,996 |
| May 07 2024 | 24.62 | -0.12 | -0.49% | 24.70 | 24.87 | 24.5701 | 37,947 |
| May 06 2024 | 24.74 | -0.04 | -0.14% | 24.83 | 24.87 | 24.69 | 30,505 |
| May 03 2024 | 24.775 | 0.38 | 1.54% | 24.46 | 24.85 | 24.377 | 23,317 |
| May 02 2024 | 24.40 | 0.09 | 0.37% | 24.23 | 24.49 | 24.2271 | 27,235 |
| May 01 2024 | 24.31 | 0.01 | 0.04% | 24.20 | 24.37 | 24.13 | 26,228 |
| Apr 30 2024 | 24.30 | -0.11 | -0.45% | 24.40 | 24.43 | 24.1156 | 43,572 |
| Apr 29 2024 | 24.41 | 0.13 | 0.54% | 24.33 | 24.502 | 24.29 | 15,532 |
| Apr 26 2024 | 24.28 | -0.05 | -0.21% | 24.33 | 24.69 | 24.28 | 29,266 |
| Apr 25 2024 | 24.33 | -0.26 | -1.06% | 24.41 | 24.41 | 24.27 | 26,570 |
| Apr 24 2024 | 24.59 | -0.10 | -0.41% | 24.60 | 24.71 | 24.3901 | 17,000 |
| Apr 23 2024 | 24.69 | 0.41 | 1.69% | 24.28 | 24.69 | 24.28 | 20,116 |
| Apr 22 2024 | 24.28 | -0.02 | -0.08% | 24.24 | 24.359 | 24.24 | 24,368 |
| Apr 19 2024 | 24.30 | 0.09 | 0.37% | 24.18 | 24.3484 | 24.18 | 16,021 |
| Apr 18 2024 | 24.21 | -0.06 | -0.25% | 24.24 | 24.2663 | 24.161 | 36,137 |
| Apr 17 2024 | 24.27 | 0.05 | 0.21% | 24.31 | 24.3699 | 24.2261 | 38,366 |
| Apr 16 2024 | 24.22 | -0.12 | -0.49% | 24.30 | 24.35 | 24.09 | 37,111 |
| Apr 15 2024 | 24.34 | -0.17 | -0.69% | 24.50 | 24.50 | 24.33 | 71,143 |
| Apr 12 2024 | 24.51 | 0.00 | 0.00% | 24.43 | 24.6206 | 24.3824 | 22,746 |
| Apr 11 2024 | 24.51 | -0.14 | -0.57% | 24.65 | 24.65 | 24.50 | 55,805 |
| Apr 10 2024 | 24.65 | -0.07 | -0.28% | 24.58 | 24.65 | 24.41 | 92,175 |
| Apr 09 2024 | 24.72 | -0.02 | -0.08% | 24.70 | 24.7477 | 24.70 | 18,313 |
| Apr 08 2024 | 24.74 | -0.02 | -0.08% | 24.79 | 24.79 | 24.70 | 16,276 |
| Apr 05 2024 | 24.76 | -0.01 | -0.04% | 24.76 | 24.80 | 24.7001 | 39,616 |
| Apr 04 2024 | 24.77 | 0.05 | 0.20% | 24.80 | 24.85 | 24.74 | 43,032 |
| Apr 03 2024 | 24.72 | -0.01 | -0.04% | 24.69 | 24.78 | 24.6289 | 55,251 |
| Apr 02 2024 | 24.73 | -0.05 | -0.20% | 24.60 | 24.76 | 24.558 | 92,667 |
| Apr 01 2024 | 24.78 | 0.01 | 0.04% | 24.72 | 24.81 | 24.63 | 32,728 |
| Mar 28 2024 | 24.77 | -0.19 | -0.76% | 25.04 | 25.119 | 24.76 | 140,016 |
| Mar 27 2024 | 24.96 | 0.00 | 0.00% | 24.93 | 24.98 | 24.90 | 23,032 |
| Mar 26 2024 | 24.96 | 0.07 | 0.28% | 24.98 | 25.0499 | 24.88 | 37,961 |
| Mar 25 2024 | 24.89 | -0.14 | -0.56% | 25.03 | 25.03 | 24.87 | 44,716 |
| Mar 22 2024 | 25.03 | -0.14 | -0.56% | 25.31 | 25.31 | 24.97 | 31,213 |
| Mar 21 2024 | 25.17 | 0.08 | 0.32% | 25.19 | 25.31 | 25.0401 | 36,549 |
| Mar 20 2024 | 25.09 | 0.10 | 0.40% | 24.99 | 25.12 | 24.96 | 34,405 |
| Mar 19 2024 | 24.99 | 0.09 | 0.36% | 24.90 | 24.99 | 24.82 | 37,126 |
| Mar 18 2024 | 24.90 | 0.09 | 0.36% | 24.81 | 24.90 | 24.75 | 30,690 |
| Mar 15 2024 | 24.81 | 0.01 | 0.04% | 24.80 | 24.89 | 24.68 | 172,398 |
| Mar 14 2024 | 24.80 | -0.02 | -0.08% | 24.75 | 24.86 | 24.67 | 65,964 |
| Mar 13 2024 | 24.82 | -0.04 | -0.16% | 24.79 | 24.955 | 24.77 | 68,179 |
| Mar 12 2024 | 24.86 | -0.04 | -0.16% | 24.83 | 24.91 | 24.80 | 36,638 |
| Mar 11 2024 | 24.90 | 0.01 | 0.04% | 24.90 | 24.98 | 24.85 | 49,023 |
| Mar 08 2024 | 24.89 | -0.11 | -0.44% | 25.01 | 25.01 | 24.8001 | 58,115 |
| Mar 07 2024 | 25.00 | 0.16 | 0.64% | 24.82 | 25.04 | 24.82 | 35,298 |
| Mar 06 2024 | 24.84 | 0.04 | 0.16% | 24.81 | 24.86 | 24.79 | 47,105 |
| Mar 05 2024 | 24.80 | 0.06 | 0.24% | 24.70 | 24.82 | 24.68 | 26,826 |
| Mar 04 2024 | 24.74 | -0.04 | -0.16% | 24.75 | 24.86 | 24.7101 | 25,384 |
