Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	CMS	61.66	61.91	60.83	61.56	0.295	1,543,319	12,682	61.04	62.08
2024-05-02	Z	CMS	61.14	61.44	60.80	61.27	0.43	1,539,643	16,177	60.39	70.55
2024-05-01	Z	CMS	60.48	61.19	60.16	60.84	0.22	3,489,792	18,316	60.57	65.00
2024-04-30	Z	CMS	59.81	60.97	59.49	60.61	0.41	3,496,697	19,981	56.37	62.23
2024-04-29	Z	CMS	59.68	60.21	59.46	60.20	0.86	4,512,875	15,571	59.81	60.52
2024-04-26	Z	CMS	60.65	60.65	59.315	59.34	-1.13	2,386,366	15,204	59.03	65.12
2024-04-25	Z	CMS	60.92	60.92	59.03	60.48	0.21	5,007,155	21,143	50.00	61.74
2024-04-24	Z	CMS	59.48	60.41	59.24	60.28	0.32	5,468,397	25,679	58.99	66.21
2024-04-23	Z	CMS	59.80	60.45	59.75	59.95	-0.09	3,175,361	21,079	56.37	60.64
2024-04-22	Z	CMS	59.29	60.34	59.09	60.00	0.44	3,424,840	20,189	59.60	60.18
2024-04-19	Z	CMS	58.68	59.68	58.68	59.55	1.07	1,743,911	11,696	53.88	59.85
2024-04-18	Z	CMS	58.39	58.60	57.815	58.48	0.23	2,283,150	12,798	58.03	58.93
2024-04-17	Z	CMS	57.33	58.33	57.17	58.25	1.36	2,023,327	13,254	57.95	58.49
2024-04-16	Z	CMS	57.42	57.62	56.61	56.89	-0.719	2,046,158	16,416	56.37	64.19
2024-04-15	Z	CMS	58.075	58.12	57.165	57.61	-0.05	2,248,717	17,550	57.05	59.00
2024-04-12	Z	CMS	57.89	58.25	57.40	57.66	-0.22	1,361,135	12,702	57.13	59.75
2024-04-11	Z	CMS	58.44	58.48	57.635	57.88	-0.27	1,425,115	10,199	57.55	58.25
2024-04-10	Z	CMS	58.20	58.58	57.73	58.14	-1.11	2,466,241	15,086	58.05	58.40
2024-04-09	Z	CMS	59.36	59.51	58.85	59.24	0.16	1,926,951	11,347	56.37	64.34
2024-04-08	Z	CMS	58.74	59.395	58.61	59.09	0.45	2,154,710	14,580	58.76	59.46
2024-04-05	Z	CMS	58.77	59.03	58.3511	58.65	-0.61	2,713,179	15,199	58.01	66.21
2024-04-04	Z	CMS	59.25	59.53	58.38	59.27	-0.05	4,841,972	27,497	58.08	60.60
2024-04-03	Z	CMS	60.17	60.28	59.305	59.32	-0.86	2,166,831	16,644	59.10	59.80
2024-04-02	Z	CMS	59.97	60.765	59.88	60.19	0.21	2,343,173	13,685	59.82	60.53
2024-04-01	Z	CMS	60.39	60.42	59.72	59.98	-0.365	1,619,117	11,472	59.98	60.27
2024-03-29	Z	CMS	59.95	60.39	59.73	60.34	0.42	0	0	60.00	60.71
2024-03-28	Z	CMS	59.95	60.39	59.73	60.34	0.42	2,363,553	12,112	60.00	60.71
2024-03-27	Z	CMS	58.63	59.96	58.61	59.92	1.675	3,561,398	13,540	56.65	60.65
2024-03-26	Z	CMS	58.63	58.84	58.1025	58.25	-0.33	2,277,477	12,213	57.63	58.89
2024-03-25	Z	CMS	59.08	59.255	58.355	58.61	-0.37	1,845,947	10,142	58.32	58.97
2024-03-22	Z	CMS	59.33	59.35	58.83	58.97	0.08	2,726,724	13,534	58.60	59.30
2024-03-21	Z	CMS	58.55	59.26	58.40	58.89	0.37	3,123,129	16,648	58.60	59.31
2024-03-20	Z	CMS	58.30	58.975	58.10	58.53	0.119	2,252,370	13,702	58.53	59.72
2024-03-19	Z	CMS	58.49	58.92	58.08	58.41	0.12	2,297,576	12,858	57.78	59.03
2024-03-18	Z	CMS	57.80	58.505	57.75	58.30	0.485	3,269,101	13,840	52.23	59.15
2024-03-15	Z	CMS	57.92	58.60	57.78	57.82	-0.46	4,804,003	14,195	57.36	58.28
2024-03-14	Z	CMS	58.42	58.74	57.745	58.29	-0.505	3,025,457	14,183	57.84	58.54
2024-03-13	Z	CMS	59.68	59.98	58.695	58.80	-0.62	3,042,771	15,639	56.37	61.36
2024-03-12	Z	CMS	60.06	60.335	59.18	59.42	-1.06	2,015,461	11,653	58.98	68.00
2024-03-11	Z	CMS	60.31	60.79	59.815	60.47	0.20	1,596,097	10,369	60.03	60.47
2024-03-08	Z	CMS	60.33	60.49	59.74	60.26	0.19	1,959,683	13,043	57.82	65.00
2024-03-07	Z	CMS	60.75	60.87	59.88	60.08	-0.22	2,298,063	12,850	56.37	60.90
2024-03-06	Z	CMS	59.75	60.54	59.51	60.30	1.06	2,809,834	17,469	56.37	68.38
2024-03-05	Z	CMS	59.27	60.24	59.01	59.30	0.33	3,849,025	19,044	23.71	64.63
2024-03-04	Z	CMS	57.69	59.01	57.69	58.97	0.845	2,857,829	16,288	57.35	60.53
2024-03-01	Z	CMS	57.305	58.205	56.75	58.15	0.78	4,294,064	19,102	57.60	63.24
2024-02-29	Z	CMS	57.31	57.79	57.085	57.37	0.32	3,940,644	13,393	49.96	63.50
2024-02-28	Z	CMS	57.29	57.71	56.955	57.02	-0.32	2,614,232	13,546	50.00	58.26
2024-02-27	Z	CMS	56.91	57.38	56.54	57.33	0.72	1,815,768	10,620	35.77	63.24
2024-02-26	Z	CMS	57.44	57.44	56.31	56.60	-1.09	2,207,254	10,632	51.77	59.90
2024-02-23	Z	CMS	57.30	57.96	57.085	57.70	0.555	2,084,759	13,368	57.25	63.50
2024-02-22	Z	CMS	57.13	57.335	56.69	57.14	-0.575	1,762,437	11,782	54.45	62.00
2024-02-21	Z	CMS	57.31	57.82	56.94	57.73	0.69	2,883,917	11,958	51.78	63.50
2024-02-20	Z	CMS	57.36	58.01	56.92	57.03	-0.22	3,457,470	13,519	22.82	58.26
2024-02-19	Z	CMS	57.00	57.4965	56.73	57.27	0.059	0	0	22.91	62.67
2024-02-16	Z	CMS	57.00	57.4965	56.73	57.27	0.059	2,081,473	9,739	22.91	62.67
2024-02-15	Z	CMS	56.69	57.52	56.69	57.22	0.79	1,900,399	8,797	56.29	57.95
2024-02-14	Z	CMS	56.13	56.575	55.82	56.42	0.28	1,833,923	11,845	36.03	67.06
2024-02-13	Z	CMS	56.76	56.92	55.10	56.14	-0.82	2,487,267	13,263	49.35	58.33
2024-02-12	Z	CMS	56.17	56.97	56.01	56.95	0.88	1,706,315	11,532	51.31	66.22
2024-02-09	Z	CMS	55.73	56.11	55.60	56.08	0.315	1,604,884	10,123	50.85	61.38
2024-02-08	Z	CMS	56.16	56.34	55.71	56.27	-0.14	2,128,060	11,857	54.97	61.79
2024-02-07	Z	CMS	56.75	56.77	56.23	56.41	-0.045	1,907,703	11,346	48.64	67.58
2024-02-06	Z	CMS	56.34	56.78	56.27	56.47	-0.125	2,505,597	11,844	50.36	62.70
2024-02-05	Z	CMS	57.04	57.145	56.48	56.58	-1.19	2,323,043	14,186	50.97	62.34