CMS Energy Corporation 5.875% Junior Subordinated Notes due 2078 NYSE:CMSC Historical Prices

Below are the 1366 trading days of historical prices for CMSC.

# Exchange Symbol Date Open High Low Close
1366 NYSE CMSC Wed, Mar 6, 2024 24.88 24.94 24.88 24.94
1365 NYSE CMSC Tue, Mar 5, 2024 24.94 24.94 24.87 24.87
1364 NYSE CMSC Mon, Mar 4, 2024 24.98 24.98 24.86 24.90
1363 NYSE CMSC Fri, Mar 1, 2024 25.08 25.12 24.91 24.98
1362 NYSE CMSC Thu, Feb 29, 2024 24.82 25.28 24.76 25.15
1361 NYSE CMSC Wed, Feb 28, 2024 24.84 24.88 24.83 24.87
1360 NYSE CMSC Tue, Feb 27, 2024 24.85 24.85 24.72 24.78
1359 NYSE CMSC Mon, Feb 26, 2024 24.77 24.83 24.73 24.81
1358 NYSE CMSC Fri, Feb 23, 2024 24.86 24.97 24.74 24.80
1357 NYSE CMSC Thu, Feb 22, 2024 24.79 24.95 24.76 24.78
1356 NYSE CMSC Wed, Feb 21, 2024 24.90 24.93 24.81 24.82
1355 NYSE CMSC Tue, Feb 20, 2024 24.80 24.81 24.76 24.79
1354 NYSE CMSC Fri, Feb 16, 2024 24.75 24.80 24.64 24.77
1353 NYSE CMSC Thu, Feb 15, 2024 24.75 24.85 24.72 24.77
1352 NYSE CMSC Wed, Feb 14, 2024 24.60 24.79 24.59 24.76
1351 NYSE CMSC Tue, Feb 13, 2024 24.73 24.78 24.49 24.63
1350 NYSE CMSC Mon, Feb 12, 2024 24.94 24.94 24.85 24.89
1349 NYSE CMSC Fri, Feb 9, 2024 24.73 24.99 24.72 24.94
1348 NYSE CMSC Thu, Feb 8, 2024 24.78 24.78 24.39 24.75
1347 NYSE CMSC Wed, Feb 7, 2024 24.78 24.79 24.62 24.73
1346 NYSE CMSC Tue, Feb 6, 2024 24.58 24.77 24.58 24.66
1345 NYSE CMSC Mon, Feb 5, 2024 24.74 24.75 24.62 24.75
1344 NYSE CMSC Fri, Feb 2, 2024 24.91 24.95 24.72 24.76
1343 NYSE CMSC Thu, Feb 1, 2024 24.80 24.96 24.72 24.87
1342 NYSE CMSC Wed, Jan 31, 2024 24.76 24.91 24.69 24.69
1341 NYSE CMSC Tue, Jan 30, 2024 24.71 24.78 24.71 24.78
1340 NYSE CMSC Mon, Jan 29, 2024 24.73 24.83 24.66 24.80
1339 NYSE CMSC Fri, Jan 26, 2024 24.72 24.75 24.64 24.68
1338 NYSE CMSC Thu, Jan 25, 2024 24.60 24.80 24.60 24.73
1337 NYSE CMSC Wed, Jan 24, 2024 24.66 24.83 24.57 24.57
1336 NYSE CMSC Tue, Jan 23, 2024 24.80 24.80 24.64 24.66
1335 NYSE CMSC Mon, Jan 22, 2024 24.68 24.89 24.68 24.72
1334 NYSE CMSC Fri, Jan 19, 2024 24.72 24.72 24.54 24.68
1333 NYSE CMSC Thu, Jan 18, 2024 24.56 24.63 24.41 24.59
1332 NYSE CMSC Wed, Jan 17, 2024 24.49 24.60 24.49 24.56
1331 NYSE CMSC Tue, Jan 16, 2024 24.55 24.70 24.53 24.55
1330 NYSE CMSC Fri, Jan 12, 2024 24.64 24.67 24.60 24.63
1329 NYSE CMSC Thu, Jan 11, 2024 24.70 24.78 24.55 24.59
1328 NYSE CMSC Wed, Jan 10, 2024 24.69 24.80 24.57 24.57
1327 NYSE CMSC Tue, Jan 9, 2024 24.69 24.80 24.66 24.70
1326 NYSE CMSC Mon, Jan 8, 2024 24.51 24.75 24.51 24.66
1325 NYSE CMSC Fri, Jan 5, 2024 24.40 24.65 24.40 24.53
1324 NYSE CMSC Thu, Jan 4, 2024 24.45 24.57 24.45 24.49
1323 NYSE CMSC Wed, Jan 3, 2024 24.47 24.62 24.40 24.50
1322 NYSE CMSC Tue, Jan 2, 2024 24.60 24.80 24.53 24.58
1321 NYSE CMSC Fri, Dec 29, 2023 24.58 25.00 24.55 24.75
1320 NYSE CMSC Thu, Dec 28, 2023 24.45 24.64 24.43 24.64
1319 NYSE CMSC Wed, Dec 27, 2023 24.84 24.95 24.70 24.48
1318 NYSE CMSC Tue, Dec 26, 2023 24.71 24.93 24.71 24.72
1317 NYSE CMSC Fri, Dec 22, 2023 24.75 24.76 24.63 24.69
1316 NYSE CMSC Thu, Dec 21, 2023 24.72 24.89 24.65 24.69
1315 NYSE CMSC Wed, Dec 20, 2023 24.71 24.97 24.58 24.58
1314 NYSE CMSC Tue, Dec 19, 2023 24.59 24.83 24.47 24.78
1313 NYSE CMSC Mon, Dec 18, 2023 24.65 24.65 24.44 24.46
1312 NYSE CMSC Fri, Dec 15, 2023 24.88 24.92 24.65 24.69
1311 NYSE CMSC Thu, Dec 14, 2023 24.76 24.85 24.65 24.81
1310 NYSE CMSC Wed, Dec 13, 2023 24.41 24.60 24.27 24.56
1309 NYSE CMSC Tue, Dec 12, 2023 24.39 24.44 24.29 24.29
1308 NYSE CMSC Mon, Dec 11, 2023 24.52 24.52 24.29 24.30
1307 NYSE CMSC Fri, Dec 8, 2023 24.51 24.60 24.42 24.48
1306 NYSE CMSC Thu, Dec 7, 2023 24.58 24.61 24.47 24.58
1305 NYSE CMSC Wed, Dec 6, 2023 24.59 24.69 24.46 24.50
1304 NYSE CMSC Tue, Dec 5, 2023 24.60 24.60 24.47 24.52
1303 NYSE CMSC Mon, Dec 4, 2023 24.53 24.60 24.40 24.48
1302 NYSE CMSC Fri, Dec 1, 2023 24.47 24.78 24.47 24.61
1301 NYSE CMSC Thu, Nov 30, 2023 24.47 24.69 24.45 24.55
1300 NYSE CMSC Wed, Nov 29, 2023 24.23 24.45 24.23 24.36
1299 NYSE CMSC Tue, Nov 28, 2023 23.87 24.27 23.87 24.23
1298 NYSE CMSC Mon, Nov 27, 2023 23.67 24.03 23.67 23.93
1297 NYSE CMSC Fri, Nov 24, 2023 23.72 23.75 23.67 23.75
1296 NYSE CMSC Wed, Nov 22, 2023 23.84 23.92 23.67 23.75
1295 NYSE CMSC Tue, Nov 21, 2023 23.98 23.98 23.79 23.92
1294 NYSE CMSC Mon, Nov 20, 2023 23.81 23.98 23.81 23.95
1293 NYSE CMSC Fri, Nov 17, 2023 23.98 23.98 23.86 23.94
1292 NYSE CMSC Thu, Nov 16, 2023 23.80 23.92 23.80 23.85
1291 NYSE CMSC Wed, Nov 15, 2023 23.89 23.96 23.66 23.90
1290 NYSE CMSC Tue, Nov 14, 2023 23.68 23.90 23.68 23.89
1289 NYSE CMSC Mon, Nov 13, 2023 23.16 23.42 23.10 23.38
1288 NYSE CMSC Fri, Nov 10, 2023 23.03 23.17 22.96 23.17
1287 NYSE CMSC Thu, Nov 9, 2023 23.20 23.26 22.89 22.96
1286 NYSE CMSC Wed, Nov 8, 2023 23.15 23.26 23.00 23.19
1285 NYSE CMSC Tue, Nov 7, 2023 23.20 23.20 23.02 23.10
1284 NYSE CMSC Mon, Nov 6, 2023 23.11 23.20 22.98 23.17
1283 NYSE CMSC Fri, Nov 3, 2023 23.16 23.24 22.93 23.11
1282 NYSE CMSC Thu, Nov 2, 2023 22.57 23.20 22.57 22.91
1281 NYSE CMSC Wed, Nov 1, 2023 22.08 22.39 22.08 22.39
1280 NYSE CMSC Tue, Oct 31, 2023 21.96 22.05 21.89 22.05
1279 NYSE CMSC Mon, Oct 30, 2023 21.79 21.96 21.79 21.86
1278 NYSE CMSC Fri, Oct 27, 2023 22.08 22.08 21.77 21.83
1277 NYSE CMSC Thu, Oct 26, 2023 22.08 22.10 21.93 22.06
1276 NYSE CMSC Wed, Oct 25, 2023 22.09 22.10 21.88 21.97
1275 NYSE CMSC Tue, Oct 24, 2023 22.00 22.17 21.99 22.07
1274 NYSE CMSC Mon, Oct 23, 2023 21.94 22.06 21.82 21.86
1273 NYSE CMSC Fri, Oct 20, 2023 21.84 21.98 21.64 21.95
1272 NYSE CMSC Thu, Oct 19, 2023 21.73 21.77 21.72 21.74
1271 NYSE CMSC Wed, Oct 18, 2023 21.88 21.88 21.69 21.77
1270 NYSE CMSC Tue, Oct 17, 2023 22.05 22.05 21.96 21.98
1269 NYSE CMSC Mon, Oct 16, 2023 22.41 22.41 22.16 22.16
1268 NYSE CMSC Fri, Oct 13, 2023 22.45 22.45 22.25 22.30
1267 NYSE CMSC Thu, Oct 12, 2023 22.71 22.71 22.38 22.45
1266 NYSE CMSC Wed, Oct 11, 2023 22.59 22.78 22.59 22.78
1265 NYSE CMSC Tue, Oct 10, 2023 22.40 22.66 22.40 22.58
1264 NYSE CMSC Mon, Oct 9, 2023 22.31 22.45 22.18 22.40
1263 NYSE CMSC Fri, Oct 6, 2023 22.15 22.45 22.09 22.24
1262 NYSE CMSC Thu, Oct 5, 2023 22.36 22.48 22.20 22.34
1261 NYSE CMSC Wed, Oct 4, 2023 22.25 22.42 22.10 22.29
1260 NYSE CMSC Tue, Oct 3, 2023 22.39 22.41 22.06 22.21
1259 NYSE CMSC Mon, Oct 2, 2023 22.67 22.67 22.20 22.41
1258 NYSE CMSC Fri, Sep 29, 2023 22.97 23.00 22.52 22.56
1257 NYSE CMSC Thu, Sep 28, 2023 22.95 22.95 22.74 22.90
1256 NYSE CMSC Wed, Sep 27, 2023 23.36 23.36 23.18 22.95
1255 NYSE CMSC Tue, Sep 26, 2023 23.19 23.30 23.00 23.26
1254 NYSE CMSC Mon, Sep 25, 2023 23.14 23.23 23.05 23.21
1253 NYSE CMSC Fri, Sep 22, 2023 23.37 23.43 23.27 23.27
1252 NYSE CMSC Thu, Sep 21, 2023 23.50 23.50 23.33 23.38
1251 NYSE CMSC Wed, Sep 20, 2023 23.66 23.75 23.60 23.65
1250 NYSE CMSC Tue, Sep 19, 2023 23.60 23.69 23.60 23.64
1249 NYSE CMSC Mon, Sep 18, 2023 23.60 23.70 23.60 23.67
1248 NYSE CMSC Fri, Sep 15, 2023 23.62 23.65 23.58 23.65
1247 NYSE CMSC Thu, Sep 14, 2023 23.68 23.69 23.63 23.67
1246 NYSE CMSC Wed, Sep 13, 2023 23.67 23.70 23.58 23.62
1245 NYSE CMSC Tue, Sep 12, 2023 23.65 23.74 23.55 23.65
1244 NYSE CMSC Mon, Sep 11, 2023 23.77 23.77 23.67 23.72
1243 NYSE CMSC Fri, Sep 8, 2023 23.73 23.82 23.66 23.79
1242 NYSE CMSC Thu, Sep 7, 2023 23.72 23.80 23.66 23.72
1241 NYSE CMSC Wed, Sep 6, 2023 23.82 23.82 23.72 23.76
1240 NYSE CMSC Tue, Sep 5, 2023 23.76 23.96 23.76 23.82
1239 NYSE CMSC Fri, Sep 1, 2023 23.86 23.97 23.85 23.89
1238 NYSE CMSC Thu, Aug 31, 2023 23.67 23.85 23.65 23.85
1237 NYSE CMSC Wed, Aug 30, 2023 23.62 23.82 23.61 23.74
1236 NYSE CMSC Tue, Aug 29, 2023 23.56 23.77 23.56 23.68
1235 NYSE CMSC Mon, Aug 28, 2023 23.60 23.62 23.48 23.60
1234 NYSE CMSC Fri, Aug 25, 2023 23.76 23.76 23.47 23.60
1233 NYSE CMSC Thu, Aug 24, 2023 23.65 23.76 23.55 23.73
1232 NYSE CMSC Wed, Aug 23, 2023 23.67 23.74 23.52 23.65
1231 NYSE CMSC Tue, Aug 22, 2023 23.77 23.80 23.49 23.52
1230 NYSE CMSC Mon, Aug 21, 2023 23.76 23.78 23.68 23.76
1229 NYSE CMSC Fri, Aug 18, 2023 23.75 23.90 23.75 23.76
1228 NYSE CMSC Thu, Aug 17, 2023 23.99 23.99 23.76 23.82
1227 NYSE CMSC Wed, Aug 16, 2023 23.92 23.94 23.80 23.87
1226 NYSE CMSC Tue, Aug 15, 2023 23.95 23.99 23.86 23.86
1225 NYSE CMSC Mon, Aug 14, 2023 23.91 24.02 23.85 23.90
1224 NYSE CMSC Fri, Aug 11, 2023 24.07 24.07 23.88 23.91
1223 NYSE CMSC Thu, Aug 10, 2023 24.00 24.16 24.00 24.01
1222 NYSE CMSC Wed, Aug 9, 2023 24.02 24.05 23.95 23.95
1221 NYSE CMSC Tue, Aug 8, 2023 23.94 24.02 23.91 23.96
1220 NYSE CMSC Mon, Aug 7, 2023 24.00 24.15 23.79 23.94
1219 NYSE CMSC Fri, Aug 4, 2023 24.06 24.10 24.00 24.00
1218 NYSE CMSC Thu, Aug 3, 2023 23.86 23.93 23.82 23.88
1217 NYSE CMSC Wed, Aug 2, 2023 23.95 24.04 23.90 23.91
1216 NYSE CMSC Tue, Aug 1, 2023 24.02 24.24 23.98 23.98
1215 NYSE CMSC Mon, Jul 31, 2023 24.04 24.27 24.04 24.15
1214 NYSE CMSC Fri, Jul 28, 2023 24.18 24.28 24.00 24.05
1213 NYSE CMSC Thu, Jul 27, 2023 24.45 24.61 24.13 24.14
1212 NYSE CMSC Wed, Jul 26, 2023 24.35 24.45 24.30 24.43
1211 NYSE CMSC Tue, Jul 25, 2023 24.28 24.35 24.28 24.35
1210 NYSE CMSC Mon, Jul 24, 2023 24.19 24.32 24.09 24.32
1209 NYSE CMSC Fri, Jul 21, 2023 24.20 24.20 24.14 24.19
1208 NYSE CMSC Thu, Jul 20, 2023 24.18 24.24 24.08 24.19
1207 NYSE CMSC Wed, Jul 19, 2023 24.27 24.27 24.15 24.18
1206 NYSE CMSC Tue, Jul 18, 2023 24.18 24.27 24.16 24.21
1205 NYSE CMSC Mon, Jul 17, 2023 24.25 24.25 24.06 24.17
1204 NYSE CMSC Fri, Jul 14, 2023 24.46 24.46 24.19 24.23
1203 NYSE CMSC Thu, Jul 13, 2023 24.30 24.36 24.10 24.31
1202 NYSE CMSC Wed, Jul 12, 2023 24.08 24.23 23.99 24.20
1201 NYSE CMSC Tue, Jul 11, 2023 23.85 24.00 23.85 24.00
1200 NYSE CMSC Mon, Jul 10, 2023 23.88 23.89 23.67 23.85
1199 NYSE CMSC Fri, Jul 7, 2023 23.52 23.84 23.52 23.71
1198 NYSE CMSC Thu, Jul 6, 2023 23.84 23.84 23.53 23.72
1197 NYSE CMSC Wed, Jul 5, 2023 24.02 24.15 23.84 23.84
1196 NYSE CMSC Mon, Jul 3, 2023 23.91 24.01 23.83 23.91
1195 NYSE CMSC Fri, Jun 30, 2023 23.79 23.97 23.75 23.97
1194 NYSE CMSC Thu, Jun 29, 2023 23.74 23.88 23.60 23.88
1193 NYSE CMSC Wed, Jun 28, 2023 24.22 24.28 24.14 23.89
1192 NYSE CMSC Tue, Jun 27, 2023 24.42 24.42 24.21 24.24
1191 NYSE CMSC Mon, Jun 26, 2023 24.27 24.45 24.11 24.28
1190 NYSE CMSC Fri, Jun 23, 2023 24.11 24.22 24.11 24.22
1189 NYSE CMSC Thu, Jun 22, 2023 24.13 24.15 24.07 24.10
1188 NYSE CMSC Wed, Jun 21, 2023 24.24 24.24 24.00 24.11
1187 NYSE CMSC Tue, Jun 20, 2023 24.20 24.30 24.05 24.20
1186 NYSE CMSC Fri, Jun 16, 2023 24.20 24.25 24.14 24.20
1185 NYSE CMSC Thu, Jun 15, 2023 24.17 24.28 24.17 24.25
1184 NYSE CMSC Wed, Jun 14, 2023 24.31 24.31 24.09 24.21
1183 NYSE CMSC Tue, Jun 13, 2023 24.33 24.35 24.25 24.30
1182 NYSE CMSC Mon, Jun 12, 2023 24.34 24.34 24.21 24.23
1181 NYSE CMSC Fri, Jun 9, 2023 24.35 24.39 24.28 24.28
1180 NYSE CMSC Thu, Jun 8, 2023 24.35 24.44 24.35 24.40
1179 NYSE CMSC Wed, Jun 7, 2023 24.36 24.50 24.33 24.44
1178 NYSE CMSC Tue, Jun 6, 2023 24.32 24.46 24.27 24.44
1177 NYSE CMSC Mon, Jun 5, 2023 24.38 24.38 24.30 24.30
1176 NYSE CMSC Fri, Jun 2, 2023 24.27 24.34 24.22 24.30
1175 NYSE CMSC Thu, Jun 1, 2023 24.26 24.48 24.18 24.20
1174 NYSE CMSC Wed, May 31, 2023 24.19 24.34 24.11 24.22
1173 NYSE CMSC Tue, May 30, 2023 24.29 24.31 24.09 24.10
1172 NYSE CMSC Fri, May 26, 2023 24.15 24.22 24.15 24.20
1171 NYSE CMSC Thu, May 25, 2023 24.26 24.35 24.16 24.22
1170 NYSE CMSC Wed, May 24, 2023 24.20 24.23 24.12 24.17
1169 NYSE CMSC Tue, May 23, 2023 24.09 24.23 24.09 24.22
1168 NYSE CMSC Mon, May 22, 2023 24.28 24.28 24.19 24.22
1167 NYSE CMSC Fri, May 19, 2023 24.28 24.40 24.20 24.21
1166 NYSE CMSC Thu, May 18, 2023 24.48 24.70 24.26 24.30
1165 NYSE CMSC Wed, May 17, 2023 24.53 24.61 24.40 24.60
1164 NYSE CMSC Tue, May 16, 2023 24.30 24.36 24.30 24.36
1163 NYSE CMSC Mon, May 15, 2023 24.20 24.40 24.19 24.37
1162 NYSE CMSC Fri, May 12, 2023 24.23 24.47 24.18 24.36
1161 NYSE CMSC Thu, May 11, 2023 24.35 24.37 24.14 24.25
1160 NYSE CMSC Wed, May 10, 2023 24.45 24.50 24.31 24.35
1159 NYSE CMSC Tue, May 9, 2023 24.17 24.49 24.12 24.31
1158 NYSE CMSC Mon, May 8, 2023 24.26 24.49 24.26 24.45
1157 NYSE CMSC Fri, May 5, 2023 24.17 24.93 24.17 24.25
1156 NYSE CMSC Thu, May 4, 2023 24.56 24.56 24.00 24.00
1155 NYSE CMSC Wed, May 3, 2023 24.62 24.74 24.46 24.59
1154 NYSE CMSC Tue, May 2, 2023 24.60 24.68 24.46 24.68
1153 NYSE CMSC Mon, May 1, 2023 24.86 24.91 24.60 24.74
1152 NYSE CMSC Fri, Apr 28, 2023 24.62 24.92 24.62 24.87
1151 NYSE CMSC Thu, Apr 27, 2023 24.59 24.61 24.56 24.61
1150 NYSE CMSC Wed, Apr 26, 2023 24.52 24.62 24.48 24.56
1149 NYSE CMSC Tue, Apr 25, 2023 24.56 24.60 24.46 24.46
1148 NYSE CMSC Mon, Apr 24, 2023 24.68 24.68 24.57 24.62
1147 NYSE CMSC Fri, Apr 21, 2023 24.68 24.68 24.45 24.60
1146 NYSE CMSC Thu, Apr 20, 2023 24.77 24.77 24.45 24.67
1145 NYSE CMSC Wed, Apr 19, 2023 24.74 24.82 24.69 24.69
1144 NYSE CMSC Tue, Apr 18, 2023 24.75 24.82 24.71 24.74
1143 NYSE CMSC Mon, Apr 17, 2023 24.77 24.79 24.63 24.68
1142 NYSE CMSC Fri, Apr 14, 2023 24.64 24.77 24.61 24.77
1141 NYSE CMSC Thu, Apr 13, 2023 24.69 24.75 24.54 24.74
1140 NYSE CMSC Wed, Apr 12, 2023 24.65 24.74 24.50 24.53
1139 NYSE CMSC Tue, Apr 11, 2023 24.47 24.67 24.40 24.65
1138 NYSE CMSC Mon, Apr 10, 2023 24.29 24.50 24.29 24.48
1137 NYSE CMSC Thu, Apr 6, 2023 24.41 24.59 24.27 24.43
1136 NYSE CMSC Wed, Apr 5, 2023 24.22 24.52 24.19 24.40
1135 NYSE CMSC Tue, Apr 4, 2023 24.35 24.44 24.19 24.43
1134 NYSE CMSC Mon, Apr 3, 2023 24.00 24.37 24.00 24.26
1133 NYSE CMSC Fri, Mar 31, 2023 24.07 24.13 23.91 24.13
1132 NYSE CMSC Thu, Mar 30, 2023 24.05 24.05 23.82 23.94
1131 NYSE CMSC Wed, Mar 29, 2023 24.37 24.64 24.09 23.83
1130 NYSE CMSC Tue, Mar 28, 2023 24.38 24.38 24.16 24.17
1129 NYSE CMSC Mon, Mar 27, 2023 24.37 24.75 23.95 24.19
1128 NYSE CMSC Fri, Mar 24, 2023 23.95 24.30 23.95 24.17
1127 NYSE CMSC Thu, Mar 23, 2023 24.52 24.69 24.34 24.35
1126 NYSE CMSC Wed, Mar 22, 2023 24.62 24.62 24.35 24.50
1125 NYSE CMSC Tue, Mar 21, 2023 24.29 24.89 24.13 24.14
1124 NYSE CMSC Mon, Mar 20, 2023 24.06 24.40 24.00 24.10
1123 NYSE CMSC Fri, Mar 17, 2023 24.56 24.56 24.15 24.24
1122 NYSE CMSC Thu, Mar 16, 2023 23.72 24.70 23.72 24.56
1121 NYSE CMSC Wed, Mar 15, 2023 23.46 23.92 23.46 23.88
1120 NYSE CMSC Tue, Mar 14, 2023 23.60 24.16 23.60 23.92
1119 NYSE CMSC Mon, Mar 13, 2023 23.69 23.91 21.76 23.42
1118 NYSE CMSC Fri, Mar 10, 2023 23.56 24.03 23.28 23.96
1117 NYSE CMSC Thu, Mar 9, 2023 24.20 24.29 23.73 23.95
1116 NYSE CMSC Wed, Mar 8, 2023 24.11 24.30 24.11 24.30
1115 NYSE CMSC Tue, Mar 7, 2023 24.27 24.31 24.17 24.17
1114 NYSE CMSC Mon, Mar 6, 2023 24.36 24.36 24.25 24.25
1113 NYSE CMSC Fri, Mar 3, 2023 24.42 24.42 24.29 24.34
1112 NYSE CMSC Thu, Mar 2, 2023 24.40 24.40 24.01 24.24
1111 NYSE CMSC Wed, Mar 1, 2023 24.51 24.51 24.27 24.32
1110 NYSE CMSC Tue, Feb 28, 2023 24.26 24.56 24.26 24.56
1109 NYSE CMSC Mon, Feb 27, 2023 24.26 24.40 24.21 24.40
1108 NYSE CMSC Fri, Feb 24, 2023 24.21 24.32 24.10 24.26
1107 NYSE CMSC Thu, Feb 23, 2023 24.27 24.45 24.23 24.45
1106 NYSE CMSC Wed, Feb 22, 2023 23.96 24.22 23.96 24.22
1105 NYSE CMSC Tue, Feb 21, 2023 24.43 24.43 23.87 23.96
1104 NYSE CMSC Fri, Feb 17, 2023 24.63 24.63 24.31 24.52
1103 NYSE CMSC Thu, Feb 16, 2023 24.60 24.70 24.43 24.60
1102 NYSE CMSC Wed, Feb 15, 2023 24.65 24.73 24.63 24.70
1101 NYSE CMSC Tue, Feb 14, 2023 24.49 24.66 24.49 24.65
1100 NYSE CMSC Mon, Feb 13, 2023 24.39 24.54 24.31 24.54
1099 NYSE CMSC Fri, Feb 10, 2023 24.38 24.48 24.37 24.40
1098 NYSE CMSC Thu, Feb 9, 2023 24.66 24.67 24.40 24.40
1097 NYSE CMSC Wed, Feb 8, 2023 24.38 24.59 24.31 24.50
1096 NYSE CMSC Tue, Feb 7, 2023 24.47 24.66 24.24 24.38
1095 NYSE CMSC Mon, Feb 6, 2023 24.69 24.69 24.33 24.45
1094 NYSE CMSC Fri, Feb 3, 2023 24.71 25.07 24.63 24.63
1093 NYSE CMSC Thu, Feb 2, 2023 25.15 25.21 24.93 25.20
1092 NYSE CMSC Wed, Feb 1, 2023 24.89 25.05 24.80 25.04
1091 NYSE CMSC Tue, Jan 31, 2023 24.64 24.91 24.62 24.88
1090 NYSE CMSC Mon, Jan 30, 2023 24.60 24.77 24.56 24.62
1089 NYSE CMSC Fri, Jan 27, 2023 24.56 24.76 24.56 24.66
1088 NYSE CMSC Thu, Jan 26, 2023 24.63 24.64 24.51 24.58
1087 NYSE CMSC Wed, Jan 25, 2023 24.47 24.62 24.41 24.62
1086 NYSE CMSC Tue, Jan 24, 2023 24.51 24.70 24.40 24.52
1085 NYSE CMSC Mon, Jan 23, 2023 24.46 24.55 24.44 24.45
1084 NYSE CMSC Fri, Jan 20, 2023 24.56 24.71 24.21 24.34
1083 NYSE CMSC Thu, Jan 19, 2023 24.51 24.67 24.40 24.45
1082 NYSE CMSC Wed, Jan 18, 2023 24.48 24.72 24.48 24.61
1081 NYSE CMSC Tue, Jan 17, 2023 24.17 24.39 24.15 24.31
1080 NYSE CMSC Fri, Jan 13, 2023 24.10 24.22 24.01 24.16
1079 NYSE CMSC Thu, Jan 12, 2023 23.95 24.10 23.95 23.97
1078 NYSE CMSC Wed, Jan 11, 2023 23.91 24.04 23.81 23.81
1077 NYSE CMSC Tue, Jan 10, 2023 23.79 23.92 23.73 23.81
1076 NYSE CMSC Mon, Jan 9, 2023 23.75 23.93 23.60 23.72
1075 NYSE CMSC Fri, Jan 6, 2023 23.34 23.91 23.04 23.91
1074 NYSE CMSC Thu, Jan 5, 2023 22.67 23.34 22.63 23.21
1073 NYSE CMSC Wed, Jan 4, 2023 22.61 22.76 22.46 22.70
1072 NYSE CMSC Tue, Jan 3, 2023 22.58 22.58 22.35 22.40
1071 NYSE CMSC Fri, Dec 30, 2022 22.21 22.40 22.15 22.18
1070 NYSE CMSC Thu, Dec 29, 2022 22.32 22.65 22.32 22.37
1069 NYSE CMSC Wed, Dec 28, 2022 22.80 22.98 22.67 22.30
1068 NYSE CMSC Tue, Dec 27, 2022 23.03 23.17 22.75 22.90
1067 NYSE CMSC Fri, Dec 23, 2022 23.33 23.34 23.11 23.13
1066 NYSE CMSC Thu, Dec 22, 2022 23.52 23.52 23.21 23.23
1065 NYSE CMSC Wed, Dec 21, 2022 23.56 23.70 23.55 23.58
1064 NYSE CMSC Tue, Dec 20, 2022 23.68 23.85 23.54 23.55
1063 NYSE CMSC Mon, Dec 19, 2022 23.66 23.79 23.53 23.53
1062 NYSE CMSC Fri, Dec 16, 2022 23.45 23.76 23.40 23.71
1061 NYSE CMSC Thu, Dec 15, 2022 23.60 23.60 23.38 23.53
1060 NYSE CMSC Wed, Dec 14, 2022 23.71 23.84 23.52 23.56
1059 NYSE CMSC Tue, Dec 13, 2022 23.63 23.74 23.50 23.63
1058 NYSE CMSC Mon, Dec 12, 2022 23.32 23.49 23.29 23.40
1057 NYSE CMSC Fri, Dec 9, 2022 23.76 23.76 23.32 23.37
1056 NYSE CMSC Thu, Dec 8, 2022 23.66 23.87 23.66 23.82
1055 NYSE CMSC Wed, Dec 7, 2022 23.56 23.71 23.56 23.61
1054 NYSE CMSC Tue, Dec 6, 2022 23.76 23.80 23.66 23.71
1053 NYSE CMSC Mon, Dec 5, 2022 23.85 24.00 23.80 23.84
1052 NYSE CMSC Fri, Dec 2, 2022 23.88 24.00 23.73 24.00
1051 NYSE CMSC Thu, Dec 1, 2022 23.68 23.98 23.53 23.94
1050 NYSE CMSC Wed, Nov 30, 2022 23.35 23.55 23.19 23.54
1049 NYSE CMSC Tue, Nov 29, 2022 23.50 23.50 23.31 23.38
1048 NYSE CMSC Mon, Nov 28, 2022 23.70 23.73 23.53 23.54
1047 NYSE CMSC Fri, Nov 25, 2022 23.51 23.68 23.51 23.55
1046 NYSE CMSC Wed, Nov 23, 2022 23.54 23.68 23.53 23.68
1045 NYSE CMSC Tue, Nov 22, 2022 23.50 23.60 23.50 23.51
1044 NYSE CMSC Mon, Nov 21, 2022 23.60 23.60 23.41 23.46
1043 NYSE CMSC Fri, Nov 18, 2022 23.51 23.57 23.41 23.51
1042 NYSE CMSC Thu, Nov 17, 2022 23.47 23.47 23.39 23.41
1041 NYSE CMSC Wed, Nov 16, 2022 23.35 23.60 23.35 23.52
1040 NYSE CMSC Tue, Nov 15, 2022 23.06 23.56 23.06 23.48
1039 NYSE CMSC Mon, Nov 14, 2022 23.00 23.06 22.65 23.02
1038 NYSE CMSC Fri, Nov 11, 2022 22.83 23.13 22.73 23.07
1037 NYSE CMSC Thu, Nov 10, 2022 22.22 22.85 22.18 22.77
1036 NYSE CMSC Wed, Nov 9, 2022 22.05 22.05 21.67 21.90
1035 NYSE CMSC Tue, Nov 8, 2022 21.65 22.01 21.65 22.00
1034 NYSE CMSC Mon, Nov 7, 2022 21.51 21.67 21.48 21.58
1033 NYSE CMSC Fri, Nov 4, 2022 21.66 21.66 21.42 21.49
1032 NYSE CMSC Thu, Nov 3, 2022 21.60 21.66 21.34 21.59
1031 NYSE CMSC Wed, Nov 2, 2022 21.69 21.85 21.53 21.67
1030 NYSE CMSC Tue, Nov 1, 2022 21.88 21.88 21.62 21.78
1029 NYSE CMSC Mon, Oct 31, 2022 21.83 21.89 21.64 21.77
1028 NYSE CMSC Fri, Oct 28, 2022 21.79 21.98 21.79 21.87
1027 NYSE CMSC Thu, Oct 27, 2022 21.91 22.10 21.80 21.89
1026 NYSE CMSC Wed, Oct 26, 2022 21.80 22.10 21.80 21.84
1025 NYSE CMSC Tue, Oct 25, 2022 21.83 22.27 21.82 21.82
1024 NYSE CMSC Mon, Oct 24, 2022 21.66 21.79 21.57 21.70
1023 NYSE CMSC Fri, Oct 21, 2022 21.91 21.91 21.60 21.64
1022 NYSE CMSC Thu, Oct 20, 2022 22.14 22.14 21.86 21.86
1021 NYSE CMSC Wed, Oct 19, 2022 22.22 22.22 22.08 22.21
1020 NYSE CMSC Tue, Oct 18, 2022 22.33 22.42 22.25 22.28
1019 NYSE CMSC Mon, Oct 17, 2022 22.33 22.39 22.10 22.15
1018 NYSE CMSC Fri, Oct 14, 2022 22.17 22.30 22.04 22.16
1017 NYSE CMSC Thu, Oct 13, 2022 22.07 22.45 21.73 22.05
1016 NYSE CMSC Wed, Oct 12, 2022 22.43 22.52 22.25 22.25
1015 NYSE CMSC Tue, Oct 11, 2022 22.63 22.71 22.32 22.47
1014 NYSE CMSC Mon, Oct 10, 2022 22.88 23.00 22.58 22.58
1013 NYSE CMSC Fri, Oct 7, 2022 22.87 23.02 22.82 22.83
1012 NYSE CMSC Thu, Oct 6, 2022 23.10 23.10 22.93 22.93
1011 NYSE CMSC Wed, Oct 5, 2022 23.20 23.20 23.05 23.05
1010 NYSE CMSC Tue, Oct 4, 2022 23.29 23.49 23.20 23.22
1009 NYSE CMSC Mon, Oct 3, 2022 23.26 23.29 23.13 23.19
1008 NYSE CMSC Fri, Sep 30, 2022 23.20 23.48 22.95 23.05
1007 NYSE CMSC Thu, Sep 29, 2022 23.14 23.25 22.98 23.15
1006 NYSE CMSC Wed, Sep 28, 2022 23.53 23.70 23.49 23.17
1005 NYSE CMSC Tue, Sep 27, 2022 23.52 23.60 23.28 23.49
1004 NYSE CMSC Mon, Sep 26, 2022 23.55 23.86 23.38 23.50
1003 NYSE CMSC Fri, Sep 23, 2022 23.82 23.95 23.56 23.58
1002 NYSE CMSC Thu, Sep 22, 2022 24.25 24.25 23.84 23.88
1001 NYSE CMSC Wed, Sep 21, 2022 24.29 24.42 24.11 24.20
1000 NYSE CMSC Tue, Sep 20, 2022 24.26 24.26 24.11 24.11
999 NYSE CMSC Mon, Sep 19, 2022 24.35 24.41 24.17 24.30
998 NYSE CMSC Fri, Sep 16, 2022 24.38 24.44 24.25 24.35
997 NYSE CMSC Thu, Sep 15, 2022 24.38 24.48 24.33 24.45
996 NYSE CMSC Wed, Sep 14, 2022 24.31 24.51 24.31 24.45
995 NYSE CMSC Tue, Sep 13, 2022 24.30 24.40 24.30 24.39
994 NYSE CMSC Mon, Sep 12, 2022 24.45 24.55 24.44 24.48
993 NYSE CMSC Fri, Sep 9, 2022 24.42 24.48 24.41 24.44
992 NYSE CMSC Thu, Sep 8, 2022 24.44 24.55 24.32 24.38
991 NYSE CMSC Wed, Sep 7, 2022 24.52 24.59 24.45 24.50
990 NYSE CMSC Tue, Sep 6, 2022 24.53 24.59 24.32 24.49
989 NYSE CMSC Fri, Sep 2, 2022 24.65 24.74 24.52 24.59
988 NYSE CMSC Thu, Sep 1, 2022 24.42 24.65 24.10 24.57
987 NYSE CMSC Wed, Aug 31, 2022 24.47 24.53 24.12 24.46
986 NYSE CMSC Tue, Aug 30, 2022 24.56 24.61 24.25 24.40
985 NYSE CMSC Mon, Aug 29, 2022 24.67 24.75 24.55 24.55
984 NYSE CMSC Fri, Aug 26, 2022 24.85 24.87 24.59 24.80
983 NYSE CMSC Thu, Aug 25, 2022 24.62 24.93 24.62 24.80
982 NYSE CMSC Wed, Aug 24, 2022 24.47 24.77 24.47 24.51
981 NYSE CMSC Tue, Aug 23, 2022 24.65 24.83 24.20 24.42
980 NYSE CMSC Mon, Aug 22, 2022 24.75 24.80 24.50 24.74
979 NYSE CMSC Fri, Aug 19, 2022 24.87 24.88 24.76 24.87
978 NYSE CMSC Thu, Aug 18, 2022 24.91 25.03 24.91 24.98
977 NYSE CMSC Wed, Aug 17, 2022 25.21 25.21 24.87 24.92
976 NYSE CMSC Tue, Aug 16, 2022 25.25 25.28 25.11 25.23
975 NYSE CMSC Mon, Aug 15, 2022 25.31 25.35 25.27 25.28
974 NYSE CMSC Fri, Aug 12, 2022 25.21 25.31 25.14 25.24
973 NYSE CMSC Thu, Aug 11, 2022 25.18 25.30 25.13 25.20
972 NYSE CMSC Wed, Aug 10, 2022 25.15 25.26 25.13 25.24
971 NYSE CMSC Tue, Aug 9, 2022 25.08 25.09 24.92 24.99
970 NYSE CMSC Mon, Aug 8, 2022 25.16 25.24 25.16 25.23
969 NYSE CMSC Fri, Aug 5, 2022 25.17 25.17 25.00 25.11
968 NYSE CMSC Thu, Aug 4, 2022 25.19 25.29 25.06 25.19
967 NYSE CMSC Wed, Aug 3, 2022 25.39 25.39 24.97 25.25
966 NYSE CMSC Tue, Aug 2, 2022 25.18 25.40 25.12 25.40
965 NYSE CMSC Mon, Aug 1, 2022 25.18 25.32 25.08 25.23
964 NYSE CMSC Fri, Jul 29, 2022 24.77 25.24 24.77 25.24
963 NYSE CMSC Thu, Jul 28, 2022 24.75 24.87 24.68 24.82
962 NYSE CMSC Wed, Jul 27, 2022 24.65 24.75 24.64 24.74
961 NYSE CMSC Tue, Jul 26, 2022 24.62 24.65 24.51 24.63
960 NYSE CMSC Mon, Jul 25, 2022 24.60 24.65 24.56 24.62
959 NYSE CMSC Fri, Jul 22, 2022 24.47 24.64 24.47 24.60
958 NYSE CMSC Thu, Jul 21, 2022 24.38 24.45 24.25 24.45
957 NYSE CMSC Wed, Jul 20, 2022 24.31 24.39 24.23 24.33
956 NYSE CMSC Tue, Jul 19, 2022 24.36 24.48 24.23 24.35
955 NYSE CMSC Mon, Jul 18, 2022 24.25 24.38 23.99 24.27
954 NYSE CMSC Fri, Jul 15, 2022 24.22 24.28 24.06 24.25
953 NYSE CMSC Thu, Jul 14, 2022 23.95 24.14 23.89 24.11
952 NYSE CMSC Wed, Jul 13, 2022 23.86 24.09 23.80 24.06
951 NYSE CMSC Tue, Jul 12, 2022 24.01 24.17 23.93 24.04
950 NYSE CMSC Mon, Jul 11, 2022 23.77 23.99 23.77 23.98
949 NYSE CMSC Fri, Jul 8, 2022 23.75 23.94 23.70 23.94
948 NYSE CMSC Thu, Jul 7, 2022 23.69 23.89 23.67 23.80
947 NYSE CMSC Wed, Jul 6, 2022 23.68 23.79 23.53 23.67
946 NYSE CMSC Tue, Jul 5, 2022 23.55 23.71 23.51 23.68
945 NYSE CMSC Fri, Jul 1, 2022 23.45 23.69 23.45 23.62
944 NYSE CMSC Thu, Jun 30, 2022 23.72 23.82 23.19 23.32
943 NYSE CMSC Wed, Jun 29, 2022 23.85 23.85 23.68 23.72
942 NYSE CMSC Tue, Jun 28, 2022 24.17 24.18 23.97 23.67
941 NYSE CMSC Mon, Jun 27, 2022 24.16 24.25 23.91 24.01
940 NYSE CMSC Fri, Jun 24, 2022 23.88 24.15 23.88 24.02
939 NYSE CMSC Thu, Jun 23, 2022 23.79 24.00 23.74 23.89
938 NYSE CMSC Wed, Jun 22, 2022 23.50 23.81 23.48 23.65
937 NYSE CMSC Tue, Jun 21, 2022 23.45 23.45 23.23 23.36
936 NYSE CMSC Fri, Jun 17, 2022 23.45 23.56 23.16 23.16
935 NYSE CMSC Thu, Jun 16, 2022 23.51 23.60 23.12 23.36
934 NYSE CMSC Wed, Jun 15, 2022 23.38 23.73 23.28 23.60
933 NYSE CMSC Tue, Jun 14, 2022 23.54 23.61 23.20 23.27
932 NYSE CMSC Mon, Jun 13, 2022 24.22 24.30 23.25 23.42
931 NYSE CMSC Fri, Jun 10, 2022 24.80 24.80 24.51 24.73
930 NYSE CMSC Thu, Jun 9, 2022 25.26 25.30 25.08 25.12
929 NYSE CMSC Wed, Jun 8, 2022 25.51 25.61 25.36 25.36
928 NYSE CMSC Tue, Jun 7, 2022 25.40 25.50 25.33 25.48
927 NYSE CMSC Mon, Jun 6, 2022 25.60 25.60 25.39 25.40
926 NYSE CMSC Fri, Jun 3, 2022 25.42 25.67 25.26 25.60
925 NYSE CMSC Thu, Jun 2, 2022 25.70 25.70 25.37 25.52
924 NYSE CMSC Wed, Jun 1, 2022 25.52 25.63 25.19 25.51
923 NYSE CMSC Tue, May 31, 2022 25.57 25.63 25.28 25.63
922 NYSE CMSC Fri, May 27, 2022 25.35 25.59 25.28 25.54
921 NYSE CMSC Thu, May 26, 2022 25.30 25.46 25.17 25.23
920 NYSE CMSC Wed, May 25, 2022 25.06 25.21 25.00 25.19
919 NYSE CMSC Tue, May 24, 2022 25.00 25.00 24.80 24.93
918 NYSE CMSC Mon, May 23, 2022 24.88 24.97 24.75 24.97
917 NYSE CMSC Fri, May 20, 2022 24.77 24.97 24.52 24.73
916 NYSE CMSC Thu, May 19, 2022 24.50 24.87 24.40 24.81
915 NYSE CMSC Wed, May 18, 2022 24.58 24.80 24.31 24.45
914 NYSE CMSC Tue, May 17, 2022 24.45 24.75 24.22 24.69
913 NYSE CMSC Mon, May 16, 2022 24.25 24.51 24.20 24.29
912 NYSE CMSC Fri, May 13, 2022 24.21 24.33 24.16 24.23
911 NYSE CMSC Thu, May 12, 2022 24.33 24.42 24.02 24.17
910 NYSE CMSC Wed, May 11, 2022 24.14 24.32 23.96 24.07
909 NYSE CMSC Tue, May 10, 2022 24.43 24.43 24.11 24.15
908 NYSE CMSC Mon, May 9, 2022 24.07 24.44 24.07 24.10
907 NYSE CMSC Fri, May 6, 2022 24.50 24.51 24.10 24.49
906 NYSE CMSC Thu, May 5, 2022 24.63 24.65 24.38 24.47
905 NYSE CMSC Wed, May 4, 2022 24.76 24.79 24.15 24.51
904 NYSE CMSC Tue, May 3, 2022 24.84 24.84 23.97 24.18
903 NYSE CMSC Mon, May 2, 2022 25.02 25.16 24.32 24.33
902 NYSE CMSC Fri, Apr 29, 2022 24.88 25.16 24.88 25.16
901 NYSE CMSC Thu, Apr 28, 2022 24.81 25.13 24.51 25.13
900 NYSE CMSC Wed, Apr 27, 2022 24.98 24.98 24.54 24.58
899 NYSE CMSC Tue, Apr 26, 2022 25.15 25.21 24.91 24.91
898 NYSE CMSC Mon, Apr 25, 2022 24.75 25.26 24.75 25.14
897 NYSE CMSC Fri, Apr 22, 2022 24.72 25.05 24.72 25.01
896 NYSE CMSC Thu, Apr 21, 2022 25.07 25.18 25.05 25.06
895 NYSE CMSC Wed, Apr 20, 2022 25.02 25.21 25.02 25.10
894 NYSE CMSC Tue, Apr 19, 2022 24.88 25.21 24.88 25.11
893 NYSE CMSC Mon, Apr 18, 2022 25.06 25.28 25.06 25.08
892 NYSE CMSC Thu, Apr 14, 2022 25.06 25.20 24.92 25.12
891 NYSE CMSC Wed, Apr 13, 2022 25.07 25.11 24.96 24.96
890 NYSE CMSC Tue, Apr 12, 2022 25.13 25.23 24.99 25.03
889 NYSE CMSC Mon, Apr 11, 2022 25.15 25.15 24.99 24.99
888 NYSE CMSC Fri, Apr 8, 2022 25.43 25.52 25.21 25.24
887 NYSE CMSC Thu, Apr 7, 2022 25.42 25.65 25.22 25.37
886 NYSE CMSC Wed, Apr 6, 2022 25.14 25.59 25.14 25.40
885 NYSE CMSC Tue, Apr 5, 2022 25.77 25.77 25.35 25.35
884 NYSE CMSC Mon, Apr 4, 2022 25.82 25.82 25.68 25.79
883 NYSE CMSC Fri, Apr 1, 2022 25.81 25.88 25.70 25.70
882 NYSE CMSC Thu, Mar 31, 2022 25.91 25.98 25.81 25.81
881 NYSE CMSC Wed, Mar 30, 2022 25.84 25.96 25.84 25.91
880 NYSE CMSC Tue, Mar 29, 2022 25.86 26.26 25.86 25.69
879 NYSE CMSC Mon, Mar 28, 2022 25.65 25.96 25.65 25.86
878 NYSE CMSC Fri, Mar 25, 2022 25.82 25.82 25.58 25.66
877 NYSE CMSC Thu, Mar 24, 2022 25.97 25.97 25.89 25.92
876 NYSE CMSC Wed, Mar 23, 2022 26.05 26.05 25.92 25.96
875 NYSE CMSC Tue, Mar 22, 2022 26.09 26.09 25.86 26.00
874 NYSE CMSC Mon, Mar 21, 2022 26.25 26.40 25.93 26.15
873 NYSE CMSC Fri, Mar 18, 2022 26.04 26.33 25.95 26.33
872 NYSE CMSC Thu, Mar 17, 2022 25.61 26.10 25.61 26.05
871 NYSE CMSC Wed, Mar 16, 2022 25.54 25.82 25.45 25.58
870 NYSE CMSC Tue, Mar 15, 2022 25.27 25.44 25.27 25.44
869 NYSE CMSC Mon, Mar 14, 2022 25.35 25.41 25.12 25.18
868 NYSE CMSC Fri, Mar 11, 2022 25.66 25.72 25.43 25.45
867 NYSE CMSC Thu, Mar 10, 2022 25.73 25.87 25.45 25.66
866 NYSE CMSC Wed, Mar 9, 2022 25.76 25.95 25.75 25.95
865 NYSE CMSC Tue, Mar 8, 2022 25.84 25.92 25.68 25.75
864 NYSE CMSC Mon, Mar 7, 2022 25.70 25.82 25.69 25.71
863 NYSE CMSC Fri, Mar 4, 2022 25.84 26.00 25.84 25.98
862 NYSE CMSC Thu, Mar 3, 2022 25.93 26.06 25.91 25.99
861 NYSE CMSC Wed, Mar 2, 2022 26.04 26.09 25.95 26.05
860 NYSE CMSC Tue, Mar 1, 2022 25.83 26.07 25.83 26.00
859 NYSE CMSC Mon, Feb 28, 2022 26.10 26.10 25.82 25.82
858 NYSE CMSC Fri, Feb 25, 2022 25.81 26.07 25.80 26.01
857 NYSE CMSC Thu, Feb 24, 2022 25.70 26.05 25.70 25.96
856 NYSE CMSC Wed, Feb 23, 2022 26.01 26.10 25.85 25.86
855 NYSE CMSC Tue, Feb 22, 2022 25.98 25.98 25.88 25.93
854 NYSE CMSC Fri, Feb 18, 2022 26.16 26.17 26.01 26.13
853 NYSE CMSC Thu, Feb 17, 2022 26.04 26.13 26.04 26.10
852 NYSE CMSC Wed, Feb 16, 2022 25.89 26.10 25.85 26.08
851 NYSE CMSC Tue, Feb 15, 2022 25.55 26.08 25.47 26.01
850 NYSE CMSC Mon, Feb 14, 2022 25.65 25.65 25.40 25.46
849 NYSE CMSC Fri, Feb 11, 2022 26.11 26.11 25.73 25.74
848 NYSE CMSC Thu, Feb 10, 2022 25.90 26.19 25.90 26.06
847 NYSE CMSC Wed, Feb 9, 2022 26.20 26.24 26.06 26.11
846 NYSE CMSC Tue, Feb 8, 2022 26.06 26.28 26.05 26.12
845 NYSE CMSC Mon, Feb 7, 2022 26.24 26.31 26.14 26.27
844 NYSE CMSC Fri, Feb 4, 2022 26.23 26.33 26.12 26.28
843 NYSE CMSC Thu, Feb 3, 2022 26.16 26.38 26.16 26.33
842 NYSE CMSC Wed, Feb 2, 2022 26.38 26.50 26.35 26.35
841 NYSE CMSC Tue, Feb 1, 2022 26.61 26.61 26.40 26.44
840 NYSE CMSC Mon, Jan 31, 2022 26.25 26.69 26.16 26.69
839 NYSE CMSC Fri, Jan 28, 2022 25.97 26.21 25.90 26.15
838 NYSE CMSC Thu, Jan 27, 2022 26.29 26.33 25.92 25.96
837 NYSE CMSC Wed, Jan 26, 2022 26.53 26.53 26.04 26.15
836 NYSE CMSC Tue, Jan 25, 2022 26.42 26.55 26.42 26.55
835 NYSE CMSC Mon, Jan 24, 2022 26.48 26.49 26.33 26.44
834 NYSE CMSC Fri, Jan 21, 2022 26.54 26.63 26.45 26.55
833 NYSE CMSC Thu, Jan 20, 2022 26.50 26.58 26.47 26.56
832 NYSE CMSC Wed, Jan 19, 2022 26.49 26.61 26.45 26.61
831 NYSE CMSC Tue, Jan 18, 2022 26.58 26.65 26.47 26.47
830 NYSE CMSC Fri, Jan 14, 2022 26.58 26.69 26.54 26.64
829 NYSE CMSC Thu, Jan 13, 2022 26.60 26.70 26.56 26.65
828 NYSE CMSC Wed, Jan 12, 2022 26.56 26.70 26.53 26.65
827 NYSE CMSC Tue, Jan 11, 2022 26.40 26.75 26.40 26.58
826 NYSE CMSC Mon, Jan 10, 2022 26.50 26.50 26.28 26.49
825 NYSE CMSC Fri, Jan 7, 2022 26.46 26.52 26.38 26.45
824 NYSE CMSC Thu, Jan 6, 2022 26.30 26.56 26.30 26.50
823 NYSE CMSC Wed, Jan 5, 2022 26.55 26.59 26.36 26.39
822 NYSE CMSC Tue, Jan 4, 2022 26.60 26.60 26.44 26.55
821 NYSE CMSC Mon, Jan 3, 2022 26.66 26.74 26.64 26.65
820 NYSE CMSC Fri, Dec 31, 2021 26.59 26.75 26.59 26.75
819 NYSE CMSC Thu, Dec 30, 2021 26.63 26.73 26.54 26.73
818 NYSE CMSC Wed, Dec 29, 2021 26.91 26.93 26.83 26.56
817 NYSE CMSC Tue, Dec 28, 2021 26.95 27.00 26.93 26.93
816 NYSE CMSC Mon, Dec 27, 2021 26.95 27.02 26.91 26.92
815 NYSE CMSC Thu, Dec 23, 2021 26.98 26.98 26.86 26.90
814 NYSE CMSC Wed, Dec 22, 2021 26.90 26.98 26.90 26.98
813 NYSE CMSC Tue, Dec 21, 2021 26.85 26.90 26.83 26.90
812 NYSE CMSC Mon, Dec 20, 2021 26.90 26.90 26.77 26.77
811 NYSE CMSC Fri, Dec 17, 2021 26.89 27.01 26.89 26.95
810 NYSE CMSC Thu, Dec 16, 2021 26.89 26.94 26.86 26.91
809 NYSE CMSC Wed, Dec 15, 2021 26.80 26.92 26.80 26.87
808 NYSE CMSC Tue, Dec 14, 2021 26.79 26.84 26.77 26.80
807 NYSE CMSC Mon, Dec 13, 2021 26.78 26.83 26.75 26.82
806 NYSE CMSC Fri, Dec 10, 2021 26.93 26.94 26.78 26.86
805 NYSE CMSC Thu, Dec 9, 2021 26.89 26.92 26.82 26.89
804 NYSE CMSC Wed, Dec 8, 2021 26.80 26.90 26.80 26.89
803 NYSE CMSC Tue, Dec 7, 2021 26.81 26.94 26.81 26.89
802 NYSE CMSC Mon, Dec 6, 2021 26.79 26.89 26.75 26.77
801 NYSE CMSC Fri, Dec 3, 2021 26.85 26.85 26.79 26.82
800 NYSE CMSC Thu, Dec 2, 2021 26.88 26.90 26.83 26.90
799 NYSE CMSC Wed, Dec 1, 2021 26.88 26.96 26.82 26.85
798 NYSE CMSC Tue, Nov 30, 2021 26.89 26.90 26.78 26.78
797 NYSE CMSC Mon, Nov 29, 2021 26.87 26.90 26.87 26.90
796 NYSE CMSC Fri, Nov 26, 2021 26.78 26.78 26.77 26.77
795 NYSE CMSC Wed, Nov 24, 2021 26.76 26.88 26.76 26.85
794 NYSE CMSC Tue, Nov 23, 2021 26.80 26.85 26.79 26.79
793 NYSE CMSC Mon, Nov 22, 2021 26.87 26.93 26.83 26.86
792 NYSE CMSC Fri, Nov 19, 2021 26.89 27.00 26.86 26.97
791 NYSE CMSC Thu, Nov 18, 2021 26.87 26.90 26.81 26.90
790 NYSE CMSC Wed, Nov 17, 2021 26.93 26.98 26.83 26.90
789 NYSE CMSC Tue, Nov 16, 2021 27.19 27.33 26.94 27.02
788 NYSE CMSC Mon, Nov 15, 2021 27.20 27.24 27.17 27.21
787 NYSE CMSC Fri, Nov 12, 2021 27.24 27.36 27.24 27.27
786 NYSE CMSC Thu, Nov 11, 2021 27.31 27.39 27.31 27.33
785 NYSE CMSC Wed, Nov 10, 2021 27.50 27.50 27.30 27.45
784 NYSE CMSC Tue, Nov 9, 2021 27.42 27.51 27.41 27.50
783 NYSE CMSC Mon, Nov 8, 2021 27.46 27.46 27.35 27.44
782 NYSE CMSC Fri, Nov 5, 2021 27.34 27.46 27.34 27.45
781 NYSE CMSC Thu, Nov 4, 2021 27.34 27.39 27.31 27.34
780 NYSE CMSC Wed, Nov 3, 2021 27.28 27.40 27.23 27.40
779 NYSE CMSC Tue, Nov 2, 2021 27.22 27.34 27.22 27.32
778 NYSE CMSC Mon, Nov 1, 2021 27.15 27.28 27.12 27.28
777 NYSE CMSC Fri, Oct 29, 2021 27.12 27.20 27.12 27.20
776 NYSE CMSC Thu, Oct 28, 2021 26.99 27.17 26.99 27.16
775 NYSE CMSC Wed, Oct 27, 2021 26.97 27.06 26.97 27.05
774 NYSE CMSC Tue, Oct 26, 2021 26.96 27.01 26.95 26.98
773 NYSE CMSC Mon, Oct 25, 2021 26.94 27.05 26.90 27.03
772 NYSE CMSC Fri, Oct 22, 2021 26.85 26.97 26.81 26.94
771 NYSE CMSC Thu, Oct 21, 2021 26.77 26.83 26.75 26.81
770 NYSE CMSC Wed, Oct 20, 2021 26.70 26.80 26.70 26.77
769 NYSE CMSC Tue, Oct 19, 2021 26.75 26.75 26.59 26.68
768 NYSE CMSC Mon, Oct 18, 2021 26.73 26.75 26.73 26.74
767 NYSE CMSC Fri, Oct 15, 2021 26.88 26.88 26.70 26.70
766 NYSE CMSC Thu, Oct 14, 2021 26.73 26.89 26.71 26.88
765 NYSE CMSC Wed, Oct 13, 2021 26.60 26.74 26.60 26.67
764 NYSE CMSC Tue, Oct 12, 2021 26.52 26.63 26.50 26.57
763 NYSE CMSC Mon, Oct 11, 2021 26.45 26.58 26.44 26.48
762 NYSE CMSC Fri, Oct 8, 2021 26.60 26.60 26.42 26.45
761 NYSE CMSC Thu, Oct 7, 2021 26.50 26.65 26.48 26.62
760 NYSE CMSC Wed, Oct 6, 2021 26.47 26.59 26.44 26.51
759 NYSE CMSC Tue, Oct 5, 2021 26.60 26.62 26.48 26.50
758 NYSE CMSC Mon, Oct 4, 2021 26.74 26.74 26.56 26.57
757 NYSE CMSC Fri, Oct 1, 2021 26.76 26.88 26.76 26.76
756 NYSE CMSC Thu, Sep 30, 2021 26.80 26.85 26.69 26.82
755 NYSE CMSC Wed, Sep 29, 2021 26.63 26.82 26.61 26.82
754 NYSE CMSC Tue, Sep 28, 2021 27.06 27.06 26.68 26.49
753 NYSE CMSC Mon, Sep 27, 2021 27.04 27.10 26.95 27.08
752 NYSE CMSC Fri, Sep 24, 2021 27.05 27.11 27.02 27.04
751 NYSE CMSC Thu, Sep 23, 2021 27.30 27.32 27.02 27.12
750 NYSE CMSC Wed, Sep 22, 2021 27.26 27.38 27.23 27.29
749 NYSE CMSC Tue, Sep 21, 2021 27.21 27.26 27.19 27.26
748 NYSE CMSC Mon, Sep 20, 2021 27.15 27.19 27.09 27.17
747 NYSE CMSC Fri, Sep 17, 2021 27.22 27.25 27.19 27.21
746 NYSE CMSC Thu, Sep 16, 2021 27.14 27.28 27.14 27.22
745 NYSE CMSC Wed, Sep 15, 2021 27.16 27.23 27.14 27.20
744 NYSE CMSC Tue, Sep 14, 2021 27.20 27.22 27.12 27.16
743 NYSE CMSC Mon, Sep 13, 2021 27.16 27.23 27.16 27.22
742 NYSE CMSC Fri, Sep 10, 2021 27.19 27.19 27.10 27.15
741 NYSE CMSC Thu, Sep 9, 2021 27.13 27.16 27.08 27.16
740 NYSE CMSC Wed, Sep 8, 2021 27.13 27.14 27.03 27.07
739 NYSE CMSC Tue, Sep 7, 2021 27.15 27.15 27.09 27.11
738 NYSE CMSC Fri, Sep 3, 2021 27.24 27.25 27.13 27.17
737 NYSE CMSC Thu, Sep 2, 2021 27.25 27.30 27.24 27.25
736 NYSE CMSC Wed, Sep 1, 2021 27.16 27.25 27.16 27.21
735 NYSE CMSC Tue, Aug 31, 2021 27.24 27.24 27.10 27.13
734 NYSE CMSC Mon, Aug 30, 2021 27.20 27.28 27.19 27.20
733 NYSE CMSC Fri, Aug 27, 2021 27.08 27.20 27.08 27.20
732 NYSE CMSC Thu, Aug 26, 2021 27.20 27.20 27.11 27.15
731 NYSE CMSC Wed, Aug 25, 2021 27.18 27.22 27.17 27.17
730 NYSE CMSC Tue, Aug 24, 2021 27.23 27.27 27.16 27.26
729 NYSE CMSC Mon, Aug 23, 2021 27.24 27.26 27.24 27.26
728 NYSE CMSC Fri, Aug 20, 2021 27.28 27.28 27.18 27.23
727 NYSE CMSC Thu, Aug 19, 2021 27.22 27.22 27.13 27.21
726 NYSE CMSC Wed, Aug 18, 2021 27.11 27.22 27.11 27.22
725 NYSE CMSC Tue, Aug 17, 2021 27.21 27.24 27.18 27.23
724 NYSE CMSC Mon, Aug 16, 2021 27.30 27.30 27.26 27.27
723 NYSE CMSC Fri, Aug 13, 2021 27.33 27.33 27.31 27.32
722 NYSE CMSC Thu, Aug 12, 2021 27.26 27.27 27.13 27.26
721 NYSE CMSC Wed, Aug 11, 2021 27.21 27.22 27.16 27.20
720 NYSE CMSC Tue, Aug 10, 2021 27.11 27.20 27.07 27.16
719 NYSE CMSC Mon, Aug 9, 2021 27.30 27.31 27.26 27.27
718 NYSE CMSC Fri, Aug 6, 2021 27.33 27.33 27.27 27.31
717 NYSE CMSC Thu, Aug 5, 2021 27.33 27.40 27.31 27.34
716 NYSE CMSC Wed, Aug 4, 2021 27.32 27.37 27.31 27.34
715 NYSE CMSC Tue, Aug 3, 2021 27.36 27.37 27.31 27.37
714 NYSE CMSC Mon, Aug 2, 2021 27.50 27.60 27.36 27.36
713 NYSE CMSC Fri, Jul 30, 2021 27.29 27.52 27.24 27.50
712 NYSE CMSC Thu, Jul 29, 2021 27.19 27.29 27.17 27.29
711 NYSE CMSC Wed, Jul 28, 2021 27.05 27.22 27.05 27.20
710 NYSE CMSC Tue, Jul 27, 2021 27.16 27.16 27.09 27.15
709 NYSE CMSC Mon, Jul 26, 2021 27.12 27.18 27.12 27.16
708 NYSE CMSC Fri, Jul 23, 2021 27.13 27.16 27.10 27.16
707 NYSE CMSC Thu, Jul 22, 2021 27.15 27.15 27.10 27.14
706 NYSE CMSC Wed, Jul 21, 2021 27.16 27.20 27.13 27.18
705 NYSE CMSC Tue, Jul 20, 2021 27.20 27.21 27.16 27.18
704 NYSE CMSC Mon, Jul 19, 2021 27.15 27.22 27.10 27.15
703 NYSE CMSC Fri, Jul 16, 2021 27.21 27.28 27.21 27.25
702 NYSE CMSC Thu, Jul 15, 2021 27.25 27.28 27.20 27.27
701 NYSE CMSC Wed, Jul 14, 2021 27.25 27.28 27.18 27.25
700 NYSE CMSC Tue, Jul 13, 2021 27.31 27.35 27.19 27.22
699 NYSE CMSC Mon, Jul 12, 2021 27.37 27.37 27.29 27.32
698 NYSE CMSC Fri, Jul 9, 2021 27.34 27.37 27.33 27.34
697 NYSE CMSC Thu, Jul 8, 2021 27.29 27.37 27.29 27.33
696 NYSE CMSC Wed, Jul 7, 2021 27.36 27.43 27.33 27.41
695 NYSE CMSC Tue, Jul 6, 2021 27.35 27.38 27.28 27.38
694 NYSE CMSC Fri, Jul 2, 2021 27.34 27.38 27.32 27.35
693 NYSE CMSC Thu, Jul 1, 2021 27.34 27.36 27.24 27.33
692 NYSE CMSC Wed, Jun 30, 2021 27.73 27.75 27.21 27.31
691 NYSE CMSC Tue, Jun 29, 2021 27.70 27.70 27.56 27.65
690 NYSE CMSC Mon, Jun 28, 2021 27.93 27.95 27.81 27.58
689 NYSE CMSC Fri, Jun 25, 2021 27.90 28.00 27.87 27.87
688 NYSE CMSC Thu, Jun 24, 2021 28.07 28.11 27.97 28.04
687 NYSE CMSC Wed, Jun 23, 2021 28.18 28.18 28.03 28.12
686 NYSE CMSC Tue, Jun 22, 2021 28.00 28.27 27.94 28.27
685 NYSE CMSC Mon, Jun 21, 2021 28.22 28.24 27.94 27.95
684 NYSE CMSC Fri, Jun 18, 2021 28.08 28.12 28.01 28.10
683 NYSE CMSC Thu, Jun 17, 2021 27.98 28.12 27.85 28.12
682 NYSE CMSC Wed, Jun 16, 2021 27.82 28.00 27.82 27.87
681 NYSE CMSC Tue, Jun 15, 2021 27.98 27.99 27.85 27.87
680 NYSE CMSC Mon, Jun 14, 2021 27.86 27.96 27.76 27.95
679 NYSE CMSC Fri, Jun 11, 2021 27.89 27.90 27.73 27.81
678 NYSE CMSC Thu, Jun 10, 2021 27.90 27.91 27.76 27.82
677 NYSE CMSC Wed, Jun 9, 2021 27.77 27.85 27.76 27.76
676 NYSE CMSC Tue, Jun 8, 2021 27.65 27.72 27.65 27.71
675 NYSE CMSC Mon, Jun 7, 2021 27.85 27.89 27.78 27.78
674 NYSE CMSC Fri, Jun 4, 2021 27.72 27.84 27.71 27.80
673 NYSE CMSC Thu, Jun 3, 2021 27.79 27.79 27.72 27.72
672 NYSE CMSC Wed, Jun 2, 2021 27.77 27.78 27.72 27.74
671 NYSE CMSC Tue, Jun 1, 2021 27.65 27.77 27.57 27.76
670 NYSE CMSC Fri, May 28, 2021 27.42 27.60 27.38 27.58
669 NYSE CMSC Thu, May 27, 2021 27.49 27.54 27.39 27.39
668 NYSE CMSC Wed, May 26, 2021 27.49 27.55 27.40 27.44
667 NYSE CMSC Tue, May 25, 2021 27.43 27.61 27.41 27.50
666 NYSE CMSC Mon, May 24, 2021 27.52 27.54 27.40 27.43
665 NYSE CMSC Fri, May 21, 2021 27.67 27.67 27.46 27.54
664 NYSE CMSC Thu, May 20, 2021 27.54 27.65 27.54 27.65
663 NYSE CMSC Wed, May 19, 2021 27.30 27.34 27.30 27.34
662 NYSE CMSC Tue, May 18, 2021 27.34 27.47 27.31 27.45
661 NYSE CMSC Mon, May 17, 2021 27.28 27.46 27.21 27.43
660 NYSE CMSC Fri, May 14, 2021 27.08 27.46 27.08 27.45
659 NYSE CMSC Thu, May 13, 2021 27.00 27.28 27.00 27.15
658 NYSE CMSC Wed, May 12, 2021 27.10 27.10 26.88 26.94
657 NYSE CMSC Tue, May 11, 2021 27.30 27.34 27.18 27.34
656 NYSE CMSC Mon, May 10, 2021 27.46 27.49 27.43 27.45
655 NYSE CMSC Fri, May 7, 2021 27.53 27.53 27.45 27.53
654 NYSE CMSC Thu, May 6, 2021 27.23 27.50 27.20 27.45
653 NYSE CMSC Wed, May 5, 2021 27.49 27.52 27.16 27.26
652 NYSE CMSC Tue, May 4, 2021 27.47 27.61 27.47 27.47
651 NYSE CMSC Mon, May 3, 2021 27.41 27.56 27.36 27.48
650 NYSE CMSC Fri, Apr 30, 2021 27.51 27.58 27.31 27.31
649 NYSE CMSC Thu, Apr 29, 2021 27.61 27.64 27.59 27.59
648 NYSE CMSC Wed, Apr 28, 2021 27.56 27.65 27.56 27.64
647 NYSE CMSC Tue, Apr 27, 2021 27.64 27.64 27.59 27.62
646 NYSE CMSC Mon, Apr 26, 2021 27.63 27.65 27.63 27.65
645 NYSE CMSC Fri, Apr 23, 2021 27.61 27.65 27.60 27.60
644 NYSE CMSC Thu, Apr 22, 2021 27.63 27.71 27.63 27.64
643 NYSE CMSC Wed, Apr 21, 2021 27.55 27.72 27.52 27.69
642 NYSE CMSC Tue, Apr 20, 2021 27.52 27.61 27.52 27.59
641 NYSE CMSC Mon, Apr 19, 2021 27.62 27.76 27.52 27.61
640 NYSE CMSC Fri, Apr 16, 2021 27.68 27.70 27.65 27.68
639 NYSE CMSC Thu, Apr 15, 2021 27.68 27.68 27.62 27.68
638 NYSE CMSC Wed, Apr 14, 2021 27.67 27.68 27.60 27.68
637 NYSE CMSC Tue, Apr 13, 2021 27.61 27.69 27.61 27.64
636 NYSE CMSC Mon, Apr 12, 2021 27.66 27.69 27.65 27.69
635 NYSE CMSC Fri, Apr 9, 2021 27.56 27.73 27.55 27.66
634 NYSE CMSC Thu, Apr 8, 2021 27.64 27.73 27.61 27.62
633 NYSE CMSC Wed, Apr 7, 2021 27.76 27.76 27.67 27.73
632 NYSE CMSC Tue, Apr 6, 2021 27.73 27.80 27.68 27.75
631 NYSE CMSC Mon, Apr 5, 2021 27.65 27.75 27.62 27.73
630 NYSE CMSC Thu, Apr 1, 2021 27.60 27.79 27.57 27.72
629 NYSE CMSC Wed, Mar 31, 2021 27.55 27.64 27.55 27.64
628 NYSE CMSC Tue, Mar 30, 2021 27.40 27.54 27.33 27.54
627 NYSE CMSC Mon, Mar 29, 2021 27.77 27.77 27.56 27.28
626 NYSE CMSC Fri, Mar 26, 2021 27.89 27.89 27.70 27.75
625 NYSE CMSC Thu, Mar 25, 2021 27.78 27.80 27.65 27.70
624 NYSE CMSC Wed, Mar 24, 2021 27.77 28.01 27.77 27.91
623 NYSE CMSC Tue, Mar 23, 2021 27.67 27.75 27.63 27.71
622 NYSE CMSC Mon, Mar 22, 2021 27.60 27.61 27.50 27.54
621 NYSE CMSC Fri, Mar 19, 2021 27.40 27.60 27.40 27.47
620 NYSE CMSC Thu, Mar 18, 2021 27.70 27.70 27.42 27.42
619 NYSE CMSC Wed, Mar 17, 2021 27.70 27.84 27.56 27.84
618 NYSE CMSC Tue, Mar 16, 2021 27.70 27.73 27.68 27.70
617 NYSE CMSC Mon, Mar 15, 2021 27.42 27.66 27.42 27.64
616 NYSE CMSC Fri, Mar 12, 2021 27.40 27.55 27.40 27.55
615 NYSE CMSC Thu, Mar 11, 2021 27.47 27.65 27.45 27.65
614 NYSE CMSC Wed, Mar 10, 2021 27.30 27.39 27.27 27.39
613 NYSE CMSC Tue, Mar 9, 2021 27.27 27.31 27.25 27.30
612 NYSE CMSC Mon, Mar 8, 2021 27.06 27.19 27.06 27.19
611 NYSE CMSC Fri, Mar 5, 2021 26.92 27.10 26.92 27.06
610 NYSE CMSC Thu, Mar 4, 2021 27.05 27.17 26.89 27.00
609 NYSE CMSC Wed, Mar 3, 2021 26.71 27.03 26.71 27.03
608 NYSE CMSC Tue, Mar 2, 2021 26.75 26.94 26.75 26.89
607 NYSE CMSC Mon, Mar 1, 2021 26.66 26.80 26.66 26.80
606 NYSE CMSC Fri, Feb 26, 2021 26.47 26.63 26.47 26.63
605 NYSE CMSC Thu, Feb 25, 2021 26.73 26.73 26.42 26.52
604 NYSE CMSC Wed, Feb 24, 2021 26.87 26.88 26.57 26.60
603 NYSE CMSC Tue, Feb 23, 2021 26.91 27.10 26.90 26.94
602 NYSE CMSC Mon, Feb 22, 2021 27.07 27.08 26.96 26.97
601 NYSE CMSC Fri, Feb 19, 2021 27.03 27.13 27.03 27.11
600 NYSE CMSC Thu, Feb 18, 2021 27.04 27.13 26.98 27.13
599 NYSE CMSC Wed, Feb 17, 2021 27.06 27.14 27.04 27.08
598 NYSE CMSC Tue, Feb 16, 2021 27.26 27.42 27.08 27.12
597 NYSE CMSC Fri, Feb 12, 2021 27.36 27.58 27.24 27.49
596 NYSE CMSC Thu, Feb 11, 2021 27.63 27.63 27.42 27.43
595 NYSE CMSC Wed, Feb 10, 2021 27.68 27.68 27.59 27.62
594 NYSE CMSC Tue, Feb 9, 2021 27.67 27.67 27.67 27.67
593 NYSE CMSC Mon, Feb 8, 2021 27.55 27.64 27.54 27.54
592 NYSE CMSC Fri, Feb 5, 2021 27.67 27.67 27.46 27.64
591 NYSE CMSC Thu, Feb 4, 2021 27.68 27.68 27.50 27.65
590 NYSE CMSC Wed, Feb 3, 2021 27.74 27.74 27.53 27.62
589 NYSE CMSC Tue, Feb 2, 2021 27.67 27.75 27.64 27.66
588 NYSE CMSC Mon, Feb 1, 2021 27.63 27.63 27.32 27.55
587 NYSE CMSC Fri, Jan 29, 2021 27.60 27.63 27.36 27.63
586 NYSE CMSC Thu, Jan 28, 2021 27.46 27.60 27.42 27.52
585 NYSE CMSC Wed, Jan 27, 2021 27.70 27.78 27.39 27.46
584 NYSE CMSC Tue, Jan 26, 2021 27.59 27.78 27.58 27.78
583 NYSE CMSC Mon, Jan 25, 2021 27.70 27.71 27.59 27.59
582 NYSE CMSC Fri, Jan 22, 2021 27.68 27.74 27.66 27.72
581 NYSE CMSC Thu, Jan 21, 2021 27.62 27.63 27.57 27.57
580 NYSE CMSC Wed, Jan 20, 2021 27.62 27.70 27.57 27.64
579 NYSE CMSC Tue, Jan 19, 2021 27.57 27.65 27.55 27.61
578 NYSE CMSC Fri, Jan 15, 2021 27.70 27.70 27.31 27.58
577 NYSE CMSC Thu, Jan 14, 2021 27.45 27.61 27.26 27.61
576 NYSE CMSC Wed, Jan 13, 2021 27.13 27.45 27.13 27.41
575 NYSE CMSC Tue, Jan 12, 2021 27.31 27.31 26.91 27.12
574 NYSE CMSC Mon, Jan 11, 2021 27.64 27.64 27.19 27.19
573 NYSE CMSC Fri, Jan 8, 2021 27.45 27.61 27.36 27.61
572 NYSE CMSC Thu, Jan 7, 2021 27.78 27.78 27.25 27.58
571 NYSE CMSC Wed, Jan 6, 2021 28.18 28.21 27.49 27.79
570 NYSE CMSC Tue, Jan 5, 2021 28.15 28.15 28.05 28.15
569 NYSE CMSC Mon, Jan 4, 2021 28.40 28.40 28.07 28.23
568 NYSE CMSC Thu, Dec 31, 2020 28.34 28.47 28.25 28.40
567 NYSE CMSC Wed, Dec 30, 2020 28.22 28.34 28.06 28.33
566 NYSE CMSC Tue, Dec 29, 2020 28.45 28.55 28.30 28.01
565 NYSE CMSC Mon, Dec 28, 2020 28.34 28.45 28.32 28.36
564 NYSE CMSC Thu, Dec 24, 2020 28.35 28.39 28.30 28.39
563 NYSE CMSC Wed, Dec 23, 2020 28.15 28.43 28.10 28.25
562 NYSE CMSC Tue, Dec 22, 2020 28.20 28.38 28.09 28.15
561 NYSE CMSC Mon, Dec 21, 2020 28.23 28.27 28.18 28.22
560 NYSE CMSC Fri, Dec 18, 2020 28.19 28.28 28.07 28.28
559 NYSE CMSC Thu, Dec 17, 2020 28.09 28.30 28.07 28.28
558 NYSE CMSC Wed, Dec 16, 2020 28.24 28.24 28.06 28.12
557 NYSE CMSC Tue, Dec 15, 2020 28.19 28.25 28.02 28.17
556 NYSE CMSC Mon, Dec 14, 2020 28.22 28.32 28.12 28.32
555 NYSE CMSC Fri, Dec 11, 2020 28.12 28.27 28.08 28.16
554 NYSE CMSC Thu, Dec 10, 2020 28.15 28.17 28.02 28.12
553 NYSE CMSC Wed, Dec 9, 2020 28.00 28.18 28.00 28.18
552 NYSE CMSC Tue, Dec 8, 2020 27.88 28.00 27.80 28.00
551 NYSE CMSC Mon, Dec 7, 2020 27.93 27.93 27.80 27.92
550 NYSE CMSC Fri, Dec 4, 2020 27.81 27.87 27.80 27.84
549 NYSE CMSC Thu, Dec 3, 2020 27.83 27.83 27.78 27.81
548 NYSE CMSC Wed, Dec 2, 2020 27.75 27.80 27.71 27.76
547 NYSE CMSC Tue, Dec 1, 2020 27.79 27.79 27.60 27.78
546 NYSE CMSC Mon, Nov 30, 2020 27.80 27.80 27.62 27.78
545 NYSE CMSC Fri, Nov 27, 2020 27.75 27.83 27.72 27.78
544 NYSE CMSC Wed, Nov 25, 2020 27.67 27.74 27.61 27.71
543 NYSE CMSC Tue, Nov 24, 2020 27.82 27.82 27.61 27.67
542 NYSE CMSC Mon, Nov 23, 2020 27.83 27.83 27.69 27.80
541 NYSE CMSC Fri, Nov 20, 2020 27.89 27.89 27.62 27.75
540 NYSE CMSC Thu, Nov 19, 2020 27.83 27.89 27.75 27.75
539 NYSE CMSC Wed, Nov 18, 2020 27.73 27.87 27.72 27.73
538 NYSE CMSC Tue, Nov 17, 2020 28.01 28.02 27.73 27.75
537 NYSE CMSC Mon, Nov 16, 2020 27.73 28.11 27.73 28.11
536 NYSE CMSC Fri, Nov 13, 2020 27.74 27.83 27.72 27.81
535 NYSE CMSC Thu, Nov 12, 2020 27.75 27.86 27.65 27.65
534 NYSE CMSC Wed, Nov 11, 2020 27.79 27.83 27.63 27.63
533 NYSE CMSC Tue, Nov 10, 2020 27.71 27.80 27.63 27.71
532 NYSE CMSC Mon, Nov 9, 2020 27.78 27.82 27.55 27.68
531 NYSE CMSC Fri, Nov 6, 2020 27.63 27.63 27.41 27.48
530 NYSE CMSC Thu, Nov 5, 2020 27.76 27.88 27.54 27.56
529 NYSE CMSC Wed, Nov 4, 2020 27.67 27.76 27.58 27.68
528 NYSE CMSC Tue, Nov 3, 2020 27.67 27.73 27.52 27.54
527 NYSE CMSC Mon, Nov 2, 2020 27.42 27.68 27.42 27.52
526 NYSE CMSC Fri, Oct 30, 2020 27.18 27.47 27.06 27.47
525 NYSE CMSC Thu, Oct 29, 2020 27.15 27.27 27.14 27.15
524 NYSE CMSC Wed, Oct 28, 2020 27.25 27.26 26.98 27.00
523 NYSE CMSC Tue, Oct 27, 2020 27.05 27.34 27.01 27.30
522 NYSE CMSC Mon, Oct 26, 2020 27.05 27.06 26.95 27.03
521 NYSE CMSC Fri, Oct 23, 2020 26.88 27.07 26.81 27.07
520 NYSE CMSC Thu, Oct 22, 2020 26.77 26.86 26.75 26.80
519 NYSE CMSC Wed, Oct 21, 2020 26.92 26.96 26.66 26.70
518 NYSE CMSC Tue, Oct 20, 2020 26.86 26.92 26.80 26.84
517 NYSE CMSC Mon, Oct 19, 2020 26.96 26.96 26.77 26.80
516 NYSE CMSC Fri, Oct 16, 2020 26.93 27.05 26.92 26.94
515 NYSE CMSC Thu, Oct 15, 2020 26.87 26.97 26.84 26.94
514 NYSE CMSC Wed, Oct 14, 2020 26.97 27.03 26.91 26.92
513 NYSE CMSC Tue, Oct 13, 2020 26.92 27.05 26.92 27.05
512 NYSE CMSC Mon, Oct 12, 2020 26.99 27.03 26.92 26.97
511 NYSE CMSC Fri, Oct 9, 2020 27.03 27.04 26.95 26.99
510 NYSE CMSC Thu, Oct 8, 2020 27.09 27.10 27.02 27.10
509 NYSE CMSC Wed, Oct 7, 2020 26.96 27.07 26.94 27.02
508 NYSE CMSC Tue, Oct 6, 2020 26.83 26.95 26.74 26.93
507 NYSE CMSC Mon, Oct 5, 2020 26.72 26.86 26.71 26.83
506 NYSE CMSC Fri, Oct 2, 2020 26.54 26.71 26.50 26.67
505 NYSE CMSC Thu, Oct 1, 2020 26.58 26.74 26.54 26.70
504 NYSE CMSC Wed, Sep 30, 2020 26.80 26.80 26.43 26.43
503 NYSE CMSC Tue, Sep 29, 2020 26.71 26.77 26.68 26.70
502 NYSE CMSC Mon, Sep 28, 2020 27.19 27.31 27.04 26.81
501 NYSE CMSC Fri, Sep 25, 2020 27.08 27.19 26.99 27.09
500 NYSE CMSC Thu, Sep 24, 2020 27.39 27.39 27.13 27.13
499 NYSE CMSC Wed, Sep 23, 2020 27.50 27.61 27.25 27.39
498 NYSE CMSC Tue, Sep 22, 2020 27.45 27.71 27.45 27.57
497 NYSE CMSC Mon, Sep 21, 2020 27.54 27.54 27.35 27.45
496 NYSE CMSC Fri, Sep 18, 2020 27.52 27.54 27.52 27.54
495 NYSE CMSC Thu, Sep 17, 2020 27.63 27.70 27.51 27.59
494 NYSE CMSC Wed, Sep 16, 2020 27.51 27.69 27.45 27.49
493 NYSE CMSC Tue, Sep 15, 2020 27.32 27.53 27.30 27.34
492 NYSE CMSC Mon, Sep 14, 2020 27.39 27.42 27.34 27.38
491 NYSE CMSC Fri, Sep 11, 2020 27.37 27.41 27.26 27.29
490 NYSE CMSC Thu, Sep 10, 2020 27.38 27.46 27.34 27.37
489 NYSE CMSC Wed, Sep 9, 2020 27.40 27.44 27.32 27.32
488 NYSE CMSC Tue, Sep 8, 2020 27.44 27.44 27.15 27.37
487 NYSE CMSC Fri, Sep 4, 2020 27.58 27.58 27.25 27.34
486 NYSE CMSC Thu, Sep 3, 2020 27.50 27.58 27.34 27.58
485 NYSE CMSC Wed, Sep 2, 2020 27.59 27.59 27.51 27.58
484 NYSE CMSC Tue, Sep 1, 2020 27.50 27.56 27.43 27.52
483 NYSE CMSC Mon, Aug 31, 2020 27.55 27.61 27.43 27.43
482 NYSE CMSC Fri, Aug 28, 2020 27.70 27.70 27.54 27.54
481 NYSE CMSC Thu, Aug 27, 2020 27.71 27.71 27.68 27.68
480 NYSE CMSC Wed, Aug 26, 2020 27.70 27.70 27.59 27.67
479 NYSE CMSC Tue, Aug 25, 2020 27.70 27.71 27.67 27.70
478 NYSE CMSC Mon, Aug 24, 2020 27.66 27.69 27.65 27.68
477 NYSE CMSC Fri, Aug 21, 2020 27.66 27.68 27.60 27.68
476 NYSE CMSC Thu, Aug 20, 2020 27.79 27.85 27.64 27.68
475 NYSE CMSC Wed, Aug 19, 2020 27.73 27.77 27.68 27.68
474 NYSE CMSC Tue, Aug 18, 2020 27.68 27.68 27.60 27.68
473 NYSE CMSC Mon, Aug 17, 2020 27.84 27.84 27.78 27.78
472 NYSE CMSC Fri, Aug 14, 2020 27.70 27.84 27.70 27.79
471 NYSE CMSC Thu, Aug 13, 2020 27.73 27.76 27.65 27.73
470 NYSE CMSC Wed, Aug 12, 2020 27.61 27.70 27.54 27.54
469 NYSE CMSC Tue, Aug 11, 2020 27.66 27.66 27.50 27.50
468 NYSE CMSC Mon, Aug 10, 2020 27.58 27.64 27.50 27.50
467 NYSE CMSC Fri, Aug 7, 2020 27.51 27.60 27.50 27.60
466 NYSE CMSC Thu, Aug 6, 2020 27.55 27.63 27.48 27.61
465 NYSE CMSC Wed, Aug 5, 2020 27.37 27.65 27.37 27.65
464 NYSE CMSC Tue, Aug 4, 2020 27.40 27.47 27.40 27.47
463 NYSE CMSC Mon, Aug 3, 2020 27.47 27.50 27.47 27.48
462 NYSE CMSC Fri, Jul 31, 2020 27.43 27.51 27.27 27.27
461 NYSE CMSC Thu, Jul 30, 2020 27.50 27.54 27.33 27.33
460 NYSE CMSC Wed, Jul 29, 2020 27.37 27.55 27.36 27.52
459 NYSE CMSC Tue, Jul 28, 2020 27.22 27.48 27.22 27.33
458 NYSE CMSC Mon, Jul 27, 2020 27.03 27.43 27.03 27.43
457 NYSE CMSC Fri, Jul 24, 2020 27.16 27.22 27.16 27.22
456 NYSE CMSC Thu, Jul 23, 2020 26.99 27.09 26.99 27.08
455 NYSE CMSC Wed, Jul 22, 2020 26.92 26.98 26.90 26.98
454 NYSE CMSC Tue, Jul 21, 2020 26.86 26.93 26.82 26.89
453 NYSE CMSC Mon, Jul 20, 2020 26.75 26.87 26.75 26.87
452 NYSE CMSC Fri, Jul 17, 2020 26.66 26.83 26.66 26.83
451 NYSE CMSC Thu, Jul 16, 2020 26.60 26.65 26.56 26.63
450 NYSE CMSC Wed, Jul 15, 2020 26.55 26.62 26.40 26.62
449 NYSE CMSC Tue, Jul 14, 2020 26.40 26.58 26.40 26.45
448 NYSE CMSC Mon, Jul 13, 2020 26.57 26.60 26.46 26.46
447 NYSE CMSC Fri, Jul 10, 2020 26.38 26.60 26.38 26.60
446 NYSE CMSC Thu, Jul 9, 2020 26.15 26.34 26.12 26.28
445 NYSE CMSC Wed, Jul 8, 2020 26.26 26.26 26.05 26.11
444 NYSE CMSC Tue, Jul 7, 2020 26.20 26.20 26.12 26.12
443 NYSE CMSC Mon, Jul 6, 2020 26.32 26.32 26.11 26.27
442 NYSE CMSC Thu, Jul 2, 2020 26.09 26.34 26.09 26.30
441 NYSE CMSC Wed, Jul 1, 2020 25.75 26.08 25.75 26.03
440 NYSE CMSC Tue, Jun 30, 2020 25.83 25.87 25.48 25.58
439 NYSE CMSC Mon, Jun 29, 2020 25.90 25.90 25.64 25.72
438 NYSE CMSC Fri, Jun 26, 2020 26.40 26.40 26.11 25.75
437 NYSE CMSC Thu, Jun 25, 2020 26.54 26.54 26.26 26.39
436 NYSE CMSC Wed, Jun 24, 2020 26.59 26.59 26.31 26.42
435 NYSE CMSC Tue, Jun 23, 2020 26.59 26.67 26.54 26.57
434 NYSE CMSC Mon, Jun 22, 2020 26.68 26.69 26.54 26.54
433 NYSE CMSC Fri, Jun 19, 2020 26.58 26.67 26.55 26.65
432 NYSE CMSC Thu, Jun 18, 2020 26.82 26.82 26.55 26.60
431 NYSE CMSC Wed, Jun 17, 2020 26.74 26.80 26.55 26.65
430 NYSE CMSC Tue, Jun 16, 2020 26.74 26.74 26.51 26.55
429 NYSE CMSC Mon, Jun 15, 2020 26.51 26.67 26.37 26.49
428 NYSE CMSC Fri, Jun 12, 2020 26.79 26.79 26.51 26.51
427 NYSE CMSC Thu, Jun 11, 2020 27.13 27.13 26.51 26.55
426 NYSE CMSC Wed, Jun 10, 2020 27.18 27.39 27.08 27.39
425 NYSE CMSC Tue, Jun 9, 2020 27.56 27.56 27.23 27.32
424 NYSE CMSC Mon, Jun 8, 2020 27.30 27.58 27.27 27.58
423 NYSE CMSC Fri, Jun 5, 2020 27.33 27.43 27.20 27.33
422 NYSE CMSC Thu, Jun 4, 2020 27.33 27.33 27.14 27.31
421 NYSE CMSC Wed, Jun 3, 2020 27.23 27.33 27.20 27.33
420 NYSE CMSC Tue, Jun 2, 2020 26.89 27.23 26.88 27.23
419 NYSE CMSC Mon, Jun 1, 2020 26.85 27.05 26.85 27.05
418 NYSE CMSC Fri, May 29, 2020 27.00 27.02 26.73 27.02
417 NYSE CMSC Thu, May 28, 2020 26.83 26.92 26.80 26.81
416 NYSE CMSC Wed, May 27, 2020 26.90 26.90 26.60 26.80
415 NYSE CMSC Tue, May 26, 2020 26.90 26.90 26.71 26.71
414 NYSE CMSC Fri, May 22, 2020 26.66 26.72 26.65 26.65
413 NYSE CMSC Thu, May 21, 2020 26.65 26.69 26.64 26.65
412 NYSE CMSC Wed, May 20, 2020 26.56 26.63 26.51 26.55
411 NYSE CMSC Tue, May 19, 2020 26.42 26.62 26.42 26.62
410 NYSE CMSC Mon, May 18, 2020 26.46 26.64 26.32 26.57
409 NYSE CMSC Fri, May 15, 2020 26.46 26.48 26.35 26.40
408 NYSE CMSC Thu, May 14, 2020 26.41 26.47 25.25 26.27
407 NYSE CMSC Wed, May 13, 2020 26.75 26.75 26.34 26.36
406 NYSE CMSC Tue, May 12, 2020 26.74 26.74 26.61 26.61
405 NYSE CMSC Mon, May 11, 2020 26.71 26.72 26.60 26.72
404 NYSE CMSC Fri, May 8, 2020 26.76 26.84 26.67 26.72
403 NYSE CMSC Thu, May 7, 2020 26.72 26.74 26.71 26.72
402 NYSE CMSC Wed, May 6, 2020 26.91 26.93 26.65 26.65
401 NYSE CMSC Tue, May 5, 2020 27.00 27.17 26.96 26.96
400 NYSE CMSC Mon, May 4, 2020 26.90 27.15 26.80 27.14
399 NYSE CMSC Fri, May 1, 2020 26.69 26.95 26.63 26.94
398 NYSE CMSC Thu, Apr 30, 2020 27.00 27.13 26.76 26.76
397 NYSE CMSC Wed, Apr 29, 2020 26.73 27.17 26.73 27.00
396 NYSE CMSC Tue, Apr 28, 2020 26.85 27.14 26.85 27.03
395 NYSE CMSC Mon, Apr 27, 2020 26.82 26.97 26.82 26.96
394 NYSE CMSC Fri, Apr 24, 2020 26.75 27.03 26.55 26.73
393 NYSE CMSC Thu, Apr 23, 2020 26.71 26.84 26.66 26.84
392 NYSE CMSC Wed, Apr 22, 2020 26.87 26.87 26.60 26.68
391 NYSE CMSC Tue, Apr 21, 2020 26.66 26.76 26.35 26.44
390 NYSE CMSC Mon, Apr 20, 2020 26.78 26.79 26.53 26.79
389 NYSE CMSC Fri, Apr 17, 2020 26.82 27.10 26.68 26.90
388 NYSE CMSC Thu, Apr 16, 2020 26.89 26.89 26.47 26.63
387 NYSE CMSC Wed, Apr 15, 2020 26.68 26.74 26.36 26.74
386 NYSE CMSC Tue, Apr 14, 2020 26.50 26.74 26.30 26.72
385 NYSE CMSC Mon, Apr 13, 2020 26.80 26.80 26.00 26.50
384 NYSE CMSC Thu, Apr 9, 2020 26.38 26.87 26.38 26.75
383 NYSE CMSC Wed, Apr 8, 2020 25.84 26.31 25.65 26.17
382 NYSE CMSC Tue, Apr 7, 2020 25.67 25.75 25.55 25.75
381 NYSE CMSC Mon, Apr 6, 2020 25.00 25.67 25.00 25.55
380 NYSE CMSC Fri, Apr 3, 2020 24.86 25.05 24.75 25.04
379 NYSE CMSC Thu, Apr 2, 2020 25.00 25.30 24.70 25.09
378 NYSE CMSC Wed, Apr 1, 2020 25.04 25.07 24.60 25.07
377 NYSE CMSC Tue, Mar 31, 2020 24.91 25.44 24.80 25.20
376 NYSE CMSC Mon, Mar 30, 2020 24.76 25.07 24.62 25.00
375 NYSE CMSC Fri, Mar 27, 2020 24.97 25.05 24.74 24.56
374 NYSE CMSC Thu, Mar 26, 2020 24.71 25.27 24.71 25.22
373 NYSE CMSC Wed, Mar 25, 2020 23.73 25.23 23.42 24.25
372 NYSE CMSC Tue, Mar 24, 2020 22.20 23.83 22.20 22.90
371 NYSE CMSC Mon, Mar 23, 2020 22.61 22.91 19.55 21.05
370 NYSE CMSC Fri, Mar 20, 2020 23.00 23.93 22.40 23.20
369 NYSE CMSC Thu, Mar 19, 2020 19.26 22.91 18.74 21.90
368 NYSE CMSC Wed, Mar 18, 2020 23.47 23.60 17.00 19.00
367 NYSE CMSC Tue, Mar 17, 2020 24.04 24.63 23.60 23.75
366 NYSE CMSC Mon, Mar 16, 2020 23.99 24.39 23.70 23.78
365 NYSE CMSC Fri, Mar 13, 2020 23.87 25.54 23.87 24.89
364 NYSE CMSC Thu, Mar 12, 2020 25.45 25.45 23.00 23.47
363 NYSE CMSC Wed, Mar 11, 2020 26.30 26.50 25.78 25.82
362 NYSE CMSC Tue, Mar 10, 2020 26.48 26.50 26.11 26.32
361 NYSE CMSC Mon, Mar 9, 2020 24.51 26.60 24.06 26.07
360 NYSE CMSC Fri, Mar 6, 2020 26.84 27.00 26.53 26.60
359 NYSE CMSC Thu, Mar 5, 2020 27.08 27.17 26.88 27.09
358 NYSE CMSC Wed, Mar 4, 2020 27.04 27.25 27.00 27.13
357 NYSE CMSC Tue, Mar 3, 2020 26.73 26.99 26.72 26.93
356 NYSE CMSC Mon, Mar 2, 2020 26.18 26.61 26.18 26.60
355 NYSE CMSC Fri, Feb 28, 2020 26.30 26.56 26.18 26.18
354 NYSE CMSC Thu, Feb 27, 2020 26.82 26.93 26.57 26.79
353 NYSE CMSC Wed, Feb 26, 2020 27.00 27.02 26.74 26.95
352 NYSE CMSC Tue, Feb 25, 2020 27.16 27.27 26.91 26.95
351 NYSE CMSC Mon, Feb 24, 2020 27.30 27.32 27.13 27.13
350 NYSE CMSC Fri, Feb 21, 2020 27.52 27.52 27.38 27.38
349 NYSE CMSC Thu, Feb 20, 2020 27.47 27.55 27.45 27.55
348 NYSE CMSC Wed, Feb 19, 2020 27.64 27.69 27.45 27.45
347 NYSE CMSC Tue, Feb 18, 2020 27.68 27.74 27.54 27.55
346 NYSE CMSC Fri, Feb 14, 2020 27.77 27.84 27.70 27.71
345 NYSE CMSC Thu, Feb 13, 2020 27.80 27.83 27.58 27.63
344 NYSE CMSC Wed, Feb 12, 2020 27.92 27.92 27.84 27.85
343 NYSE CMSC Tue, Feb 11, 2020 27.83 27.96 27.83 27.87
342 NYSE CMSC Mon, Feb 10, 2020 27.80 27.93 27.80 27.90
341 NYSE CMSC Fri, Feb 7, 2020 27.64 27.87 27.53 27.76
340 NYSE CMSC Thu, Feb 6, 2020 27.60 27.64 27.57 27.64
339 NYSE CMSC Wed, Feb 5, 2020 27.60 27.66 27.51 27.53
338 NYSE CMSC Tue, Feb 4, 2020 27.52 27.61 27.39 27.45
337 NYSE CMSC Mon, Feb 3, 2020 27.45 27.51 27.43 27.45
336 NYSE CMSC Fri, Jan 31, 2020 27.47 27.47 27.37 27.40
335 NYSE CMSC Thu, Jan 30, 2020 27.34 27.43 27.34 27.39
334 NYSE CMSC Wed, Jan 29, 2020 27.35 27.36 27.31 27.35
333 NYSE CMSC Tue, Jan 28, 2020 27.32 27.39 27.32 27.34
332 NYSE CMSC Mon, Jan 27, 2020 27.40 27.40 27.31 27.34
331 NYSE CMSC Fri, Jan 24, 2020 27.31 27.40 27.31 27.40
330 NYSE CMSC Thu, Jan 23, 2020 27.31 27.42 27.26 27.42
329 NYSE CMSC Wed, Jan 22, 2020 27.32 27.39 27.32 27.37
328 NYSE CMSC Tue, Jan 21, 2020 27.32 27.40 27.32 27.40
327 NYSE CMSC Fri, Jan 17, 2020 27.26 27.32 27.16 27.32
326 NYSE CMSC Thu, Jan 16, 2020 27.22 27.26 27.21 27.21
325 NYSE CMSC Wed, Jan 15, 2020 27.22 27.27 27.09 27.26
324 NYSE CMSC Tue, Jan 14, 2020 27.24 27.24 27.01 27.18
323 NYSE CMSC Mon, Jan 13, 2020 27.21 27.30 27.17 27.29
322 NYSE CMSC Fri, Jan 10, 2020 27.08 27.21 27.08 27.21
321 NYSE CMSC Thu, Jan 9, 2020 27.02 27.08 26.98 27.07
320 NYSE CMSC Wed, Jan 8, 2020 26.96 27.05 26.89 26.95
319 NYSE CMSC Tue, Jan 7, 2020 27.04 27.04 26.88 26.98
318 NYSE CMSC Mon, Jan 6, 2020 27.16 27.26 27.10 27.14
317 NYSE CMSC Fri, Jan 3, 2020 27.16 27.18 27.07 27.18
316 NYSE CMSC Thu, Jan 2, 2020 26.87 27.17 26.87 27.17
315 NYSE CMSC Tue, Dec 31, 2019 26.76 26.82 26.76 26.77
314 NYSE CMSC Mon, Dec 30, 2019 26.94 26.94 26.71 26.87
313 NYSE CMSC Fri, Dec 27, 2019 27.20 27.27 27.12 27.27
312 NYSE CMSC Thu, Dec 26, 2019 27.30 27.37 27.20 27.20
311 NYSE CMSC Tue, Dec 24, 2019 27.35 27.43 27.35 27.37
310 NYSE CMSC Mon, Dec 23, 2019 27.31 27.49 27.26 27.49
309 NYSE CMSC Fri, Dec 20, 2019 27.29 27.31 27.21 27.21
308 NYSE CMSC Thu, Dec 19, 2019 27.27 27.27 27.16 27.23
307 NYSE CMSC Wed, Dec 18, 2019 27.23 27.40 27.20 27.35
306 NYSE CMSC Tue, Dec 17, 2019 27.19 27.30 27.19 27.30
305 NYSE CMSC Mon, Dec 16, 2019 27.09 27.22 27.09 27.18
304 NYSE CMSC Fri, Dec 13, 2019 26.79 27.07 26.70 27.07
303 NYSE CMSC Thu, Dec 12, 2019 26.82 26.83 26.71 26.79
302 NYSE CMSC Wed, Dec 11, 2019 26.72 26.81 26.63 26.79
301 NYSE CMSC Tue, Dec 10, 2019 26.60 26.69 26.60 26.62
300 NYSE CMSC Mon, Dec 9, 2019 26.67 26.67 26.55 26.65
299 NYSE CMSC Fri, Dec 6, 2019 26.52 26.61 26.51 26.61
298 NYSE CMSC Thu, Dec 5, 2019 26.56 26.57 26.45 26.52
297 NYSE CMSC Wed, Dec 4, 2019 26.51 26.63 26.51 26.56
296 NYSE CMSC Tue, Dec 3, 2019 26.36 26.51 26.36 26.51
295 NYSE CMSC Mon, Dec 2, 2019 26.61 26.61 26.31 26.43
294 NYSE CMSC Fri, Nov 29, 2019 26.83 26.83 26.45 26.58
293 NYSE CMSC Wed, Nov 27, 2019 26.91 26.98 26.65 26.75
292 NYSE CMSC Tue, Nov 26, 2019 26.89 27.01 26.84 26.97
291 NYSE CMSC Mon, Nov 25, 2019 26.94 26.97 26.80 26.96
290 NYSE CMSC Fri, Nov 22, 2019 26.95 26.95 26.82 26.86
289 NYSE CMSC Thu, Nov 21, 2019 26.91 26.96 26.86 26.96
288 NYSE CMSC Wed, Nov 20, 2019 27.00 27.07 26.95 27.04
287 NYSE CMSC Tue, Nov 19, 2019 27.14 27.18 26.95 27.08
286 NYSE CMSC Mon, Nov 18, 2019 26.95 27.18 26.95 27.18
285 NYSE CMSC Fri, Nov 15, 2019 26.93 27.01 26.93 26.99
284 NYSE CMSC Thu, Nov 14, 2019 26.92 27.01 26.92 26.98
283 NYSE CMSC Wed, Nov 13, 2019 26.96 27.00 26.89 26.89
282 NYSE CMSC Tue, Nov 12, 2019 26.88 26.95 26.81 26.95
281 NYSE CMSC Mon, Nov 11, 2019 26.81 26.89 26.71 26.89
280 NYSE CMSC Fri, Nov 8, 2019 26.95 26.95 26.76 26.76
279 NYSE CMSC Thu, Nov 7, 2019 27.20 27.22 26.92 27.06
278 NYSE CMSC Wed, Nov 6, 2019 27.20 27.30 27.15 27.30
277 NYSE CMSC Tue, Nov 5, 2019 27.23 27.25 27.15 27.25
276 NYSE CMSC Mon, Nov 4, 2019 27.24 27.29 27.20 27.27
275 NYSE CMSC Fri, Nov 1, 2019 27.54 27.54 27.16 27.24
274 NYSE CMSC Thu, Oct 31, 2019 27.49 27.63 27.41 27.46
273 NYSE CMSC Wed, Oct 30, 2019 27.52 27.55 27.29 27.46
272 NYSE CMSC Tue, Oct 29, 2019 27.65 27.65 27.53 27.60
271 NYSE CMSC Mon, Oct 28, 2019 27.73 27.80 27.70 27.78
270 NYSE CMSC Fri, Oct 25, 2019 27.80 27.80 27.72 27.79
269 NYSE CMSC Thu, Oct 24, 2019 27.77 27.83 27.70 27.82
268 NYSE CMSC Wed, Oct 23, 2019 27.83 27.83 27.71 27.82
267 NYSE CMSC Tue, Oct 22, 2019 27.80 27.85 27.79 27.85
266 NYSE CMSC Mon, Oct 21, 2019 27.86 27.86 27.78 27.83
265 NYSE CMSC Fri, Oct 18, 2019 27.99 28.00 27.86 27.88
264 NYSE CMSC Thu, Oct 17, 2019 27.93 28.04 27.87 28.00
263 NYSE CMSC Wed, Oct 16, 2019 27.79 28.00 27.78 27.95
262 NYSE CMSC Tue, Oct 15, 2019 27.96 27.96 27.76 27.93
261 NYSE CMSC Mon, Oct 14, 2019 27.74 27.96 27.72 27.96
260 NYSE CMSC Fri, Oct 11, 2019 27.69 27.81 27.69 27.77
259 NYSE CMSC Thu, Oct 10, 2019 27.64 27.71 27.54 27.64
258 NYSE CMSC Wed, Oct 9, 2019 27.83 28.00 27.57 27.57
257 NYSE CMSC Tue, Oct 8, 2019 27.85 27.95 27.84 27.84
256 NYSE CMSC Mon, Oct 7, 2019 27.93 27.93 27.82 27.88
255 NYSE CMSC Fri, Oct 4, 2019 27.89 28.00 27.86 27.87
254 NYSE CMSC Thu, Oct 3, 2019 27.91 27.94 27.91 27.94
253 NYSE CMSC Wed, Oct 2, 2019 28.03 28.03 27.78 27.85
252 NYSE CMSC Tue, Oct 1, 2019 28.21 28.21 28.03 28.05
251 NYSE CMSC Mon, Sep 30, 2019 28.11 28.53 28.05 28.27
250 NYSE CMSC Fri, Sep 27, 2019 28.21 28.48 28.07 28.44
249 NYSE CMSC Thu, Sep 26, 2019 28.41 28.50 28.39 28.09
248 NYSE CMSC Wed, Sep 25, 2019 28.50 28.64 28.39 28.53
247 NYSE CMSC Tue, Sep 24, 2019 28.53 28.67 28.33 28.53
246 NYSE CMSC Mon, Sep 23, 2019 28.17 28.53 28.17 28.52
245 NYSE CMSC Fri, Sep 20, 2019 28.19 28.20 28.06 28.20
244 NYSE CMSC Thu, Sep 19, 2019 27.80 28.15 27.80 28.12
243 NYSE CMSC Wed, Sep 18, 2019 27.64 27.85 27.59 27.80
242 NYSE CMSC Tue, Sep 17, 2019 27.46 27.70 27.46 27.57
241 NYSE CMSC Mon, Sep 16, 2019 27.14 27.41 27.14 27.40
240 NYSE CMSC Fri, Sep 13, 2019 27.96 27.97 27.11 27.21
239 NYSE CMSC Thu, Sep 12, 2019 27.80 27.94 27.80 27.94
238 NYSE CMSC Wed, Sep 11, 2019 27.68 27.86 27.68 27.86
237 NYSE CMSC Tue, Sep 10, 2019 28.08 28.08 27.81 27.81
236 NYSE CMSC Mon, Sep 9, 2019 28.14 28.22 28.07 28.15
235 NYSE CMSC Fri, Sep 6, 2019 28.22 28.26 28.21 28.25
234 NYSE CMSC Thu, Sep 5, 2019 28.26 28.30 28.20 28.26
233 NYSE CMSC Wed, Sep 4, 2019 28.25 28.33 28.25 28.33
232 NYSE CMSC Tue, Sep 3, 2019 28.16 28.36 28.16 28.21
231 NYSE CMSC Fri, Aug 30, 2019 28.14 28.36 28.14 28.16
230 NYSE CMSC Thu, Aug 29, 2019 27.99 28.16 27.98 28.16
229 NYSE CMSC Wed, Aug 28, 2019 27.87 28.07 27.85 28.00
228 NYSE CMSC Tue, Aug 27, 2019 27.85 27.91 27.71 27.76
227 NYSE CMSC Mon, Aug 26, 2019 27.94 28.03 27.76 27.76
226 NYSE CMSC Fri, Aug 23, 2019 27.99 28.07 27.84 27.92
225 NYSE CMSC Thu, Aug 22, 2019 27.98 28.01 27.95 27.99
224 NYSE CMSC Wed, Aug 21, 2019 27.61 27.91 27.61 27.82
223 NYSE CMSC Tue, Aug 20, 2019 27.63 27.70 27.53 27.70
222 NYSE CMSC Mon, Aug 19, 2019 27.52 27.65 27.45 27.65
221 NYSE CMSC Fri, Aug 16, 2019 27.61 27.65 27.40 27.55
220 NYSE CMSC Thu, Aug 15, 2019 27.35 27.65 27.35 27.65
219 NYSE CMSC Wed, Aug 14, 2019 27.31 27.52 27.31 27.52
218 NYSE CMSC Tue, Aug 13, 2019 27.04 27.43 27.04 27.42
217 NYSE CMSC Mon, Aug 12, 2019 27.08 27.28 27.08 27.22
216 NYSE CMSC Fri, Aug 9, 2019 27.11 27.25 27.07 27.21
215 NYSE CMSC Thu, Aug 8, 2019 27.05 27.29 27.05 27.29
214 NYSE CMSC Wed, Aug 7, 2019 27.18 27.18 26.92 27.03
213 NYSE CMSC Tue, Aug 6, 2019 27.08 27.18 26.94 27.16
212 NYSE CMSC Mon, Aug 5, 2019 27.14 27.17 27.04 27.09
211 NYSE CMSC Fri, Aug 2, 2019 27.35 27.44 27.24 27.44
210 NYSE CMSC Thu, Aug 1, 2019 27.55 27.67 27.31 27.34
209 NYSE CMSC Wed, Jul 31, 2019 27.67 27.88 27.58 27.58
208 NYSE CMSC Tue, Jul 30, 2019 27.44 27.68 27.43 27.68
207 NYSE CMSC Mon, Jul 29, 2019 27.40 27.46 27.39 27.45
206 NYSE CMSC Fri, Jul 26, 2019 27.26 27.39 27.26 27.39
205 NYSE CMSC Thu, Jul 25, 2019 27.45 27.45 27.21 27.25
204 NYSE CMSC Wed, Jul 24, 2019 27.44 27.44 27.38 27.43
203 NYSE CMSC Tue, Jul 23, 2019 27.44 27.50 27.40 27.40
202 NYSE CMSC Mon, Jul 22, 2019 27.41 27.48 27.39 27.46
201 NYSE CMSC Fri, Jul 19, 2019 27.14 27.42 27.13 27.40
200 NYSE CMSC Thu, Jul 18, 2019 26.89 27.14 26.89 27.14
199 NYSE CMSC Wed, Jul 17, 2019 26.74 26.89 26.73 26.89
198 NYSE CMSC Tue, Jul 16, 2019 26.69 26.74 26.67 26.74
197 NYSE CMSC Mon, Jul 15, 2019 26.69 26.69 26.58 26.69
196 NYSE CMSC Fri, Jul 12, 2019 26.70 26.70 26.67 26.68
195 NYSE CMSC Thu, Jul 11, 2019 26.69 26.74 26.53 26.71
194 NYSE CMSC Wed, Jul 10, 2019 26.46 26.66 26.41 26.66
193 NYSE CMSC Tue, Jul 9, 2019 26.43 26.46 26.35 26.44
192 NYSE CMSC Mon, Jul 8, 2019 26.42 26.42 26.36 26.40
191 NYSE CMSC Fri, Jul 5, 2019 26.38 26.38 26.32 26.34
190 NYSE CMSC Wed, Jul 3, 2019 26.35 26.50 26.35 26.45
189 NYSE CMSC Tue, Jul 2, 2019 26.40 26.48 26.34 26.41
188 NYSE CMSC Mon, Jul 1, 2019 26.60 26.60 26.38 26.46
187 NYSE CMSC Fri, Jun 28, 2019 26.68 26.74 26.58 26.65
186 NYSE CMSC Thu, Jun 27, 2019 26.68 26.78 26.61 26.65
185 NYSE CMSC Wed, Jun 26, 2019 26.93 27.04 26.80 26.58
184 NYSE CMSC Tue, Jun 25, 2019 26.93 26.93 26.79 26.89
183 NYSE CMSC Mon, Jun 24, 2019 26.89 26.89 26.80 26.85
182 NYSE CMSC Fri, Jun 21, 2019 26.91 26.94 26.83 26.85
181 NYSE CMSC Thu, Jun 20, 2019 26.76 26.91 26.72 26.87
180 NYSE CMSC Wed, Jun 19, 2019 26.92 26.95 26.69 26.72
179 NYSE CMSC Tue, Jun 18, 2019 26.95 27.00 26.83 26.88
178 NYSE CMSC Mon, Jun 17, 2019 26.87 26.98 26.85 26.88
177 NYSE CMSC Fri, Jun 14, 2019 26.85 26.94 26.83 26.84
176 NYSE CMSC Thu, Jun 13, 2019 26.87 26.97 26.85 26.86
175 NYSE CMSC Wed, Jun 12, 2019 26.86 26.89 26.82 26.87
174 NYSE CMSC Tue, Jun 11, 2019 26.95 26.99 26.87 26.90
173 NYSE CMSC Mon, Jun 10, 2019 26.92 26.93 26.82 26.93
172 NYSE CMSC Fri, Jun 7, 2019 26.87 26.94 26.86 26.93
171 NYSE CMSC Thu, Jun 6, 2019 26.84 26.93 26.77 26.79
170 NYSE CMSC Wed, Jun 5, 2019 26.87 26.93 26.83 26.85
169 NYSE CMSC Tue, Jun 4, 2019 26.86 26.89 26.84 26.88
168 NYSE CMSC Mon, Jun 3, 2019 26.95 26.95 26.80 26.88
167 NYSE CMSC Fri, May 31, 2019 26.69 27.03 26.61 26.89
166 NYSE CMSC Thu, May 30, 2019 26.60 26.64 26.54 26.62
165 NYSE CMSC Wed, May 29, 2019 26.60 26.60 26.51 26.54
164 NYSE CMSC Tue, May 28, 2019 26.56 26.60 26.51 26.58
163 NYSE CMSC Fri, May 24, 2019 26.55 26.69 26.55 26.69
162 NYSE CMSC Thu, May 23, 2019 26.55 26.55 26.50 26.52
161 NYSE CMSC Wed, May 22, 2019 26.44 26.50 26.44 26.48
160 NYSE CMSC Tue, May 21, 2019 26.30 26.43 26.30 26.43
159 NYSE CMSC Mon, May 20, 2019 26.39 26.45 26.19 26.30
158 NYSE CMSC Fri, May 17, 2019 26.48 26.49 26.44 26.45
157 NYSE CMSC Thu, May 16, 2019 26.47 26.54 26.39 26.50
156 NYSE CMSC Wed, May 15, 2019 26.38 26.49 26.38 26.49
155 NYSE CMSC Tue, May 14, 2019 26.25 26.37 26.25 26.34
154 NYSE CMSC Mon, May 13, 2019 26.14 26.28 26.14 26.27
153 NYSE CMSC Fri, May 10, 2019 26.27 26.31 26.27 26.30
152 NYSE CMSC Thu, May 9, 2019 26.26 26.30 26.21 26.24
151 NYSE CMSC Wed, May 8, 2019 26.34 26.34 26.26 26.32
150 NYSE CMSC Tue, May 7, 2019 26.38 26.38 26.30 26.34
149 NYSE CMSC Mon, May 6, 2019 26.25 26.39 26.23 26.39
148 NYSE CMSC Fri, May 3, 2019 26.48 26.48 26.31 26.31
147 NYSE CMSC Thu, May 2, 2019 26.45 26.45 26.33 26.37
146 NYSE CMSC Wed, May 1, 2019 26.51 26.51 26.41 26.43
145 NYSE CMSC Tue, Apr 30, 2019 26.16 26.56 26.14 26.56
144 NYSE CMSC Mon, Apr 29, 2019 26.21 26.25 26.11 26.24
143 NYSE CMSC Fri, Apr 26, 2019 26.35 26.37 26.10 26.20
142 NYSE CMSC Thu, Apr 25, 2019 26.34 26.38 26.19 26.38
141 NYSE CMSC Wed, Apr 24, 2019 26.22 26.38 26.22 26.38
140 NYSE CMSC Tue, Apr 23, 2019 26.24 26.34 26.22 26.32
139 NYSE CMSC Mon, Apr 22, 2019 26.15 26.24 26.09 26.24
138 NYSE CMSC Thu, Apr 18, 2019 26.03 26.15 26.03 26.15
137 NYSE CMSC Wed, Apr 17, 2019 26.06 26.12 26.03 26.12
136 NYSE CMSC Tue, Apr 16, 2019 26.07 26.14 25.99 25.99
135 NYSE CMSC Mon, Apr 15, 2019 26.04 26.04 25.99 26.01
134 NYSE CMSC Fri, Apr 12, 2019 25.92 26.00 25.92 25.96
133 NYSE CMSC Thu, Apr 11, 2019 25.99 26.04 25.93 26.04
132 NYSE CMSC Wed, Apr 10, 2019 25.98 26.04 25.94 25.95
131 NYSE CMSC Tue, Apr 9, 2019 26.07 26.07 26.00 26.00
130 NYSE CMSC Mon, Apr 8, 2019 26.15 26.15 26.00 26.03
129 NYSE CMSC Fri, Apr 5, 2019 26.14 26.19 26.06 26.18
128 NYSE CMSC Thu, Apr 4, 2019 26.15 26.20 26.12 26.12
127 NYSE CMSC Wed, Apr 3, 2019 26.23 26.23 26.15 26.15
126 NYSE CMSC Tue, Apr 2, 2019 26.14 26.25 26.13 26.13
125 NYSE CMSC Mon, Apr 1, 2019 26.16 26.31 26.16 26.25
124 NYSE CMSC Fri, Mar 29, 2019 26.18 26.25 26.10 26.17
123 NYSE CMSC Thu, Mar 28, 2019 25.99 26.20 25.99 26.17
122 NYSE CMSC Wed, Mar 27, 2019 26.22 26.33 26.19 25.91
121 NYSE CMSC Tue, Mar 26, 2019 26.20 26.21 26.13 26.21
120 NYSE CMSC Mon, Mar 25, 2019 26.18 26.19 26.13 26.14
119 NYSE CMSC Fri, Mar 22, 2019 26.22 26.25 26.11 26.13
118 NYSE CMSC Thu, Mar 21, 2019 26.26 26.37 26.17 26.18
117 NYSE CMSC Wed, Mar 20, 2019 26.27 26.30 26.22 26.27
116 NYSE CMSC Tue, Mar 19, 2019 26.22 26.28 26.20 26.26
115 NYSE CMSC Mon, Mar 18, 2019 26.07 26.22 26.06 26.22
114 NYSE CMSC Fri, Mar 15, 2019 26.06 26.13 26.06 26.13
113 NYSE CMSC Thu, Mar 14, 2019 26.10 26.15 26.05 26.10
112 NYSE CMSC Wed, Mar 13, 2019 26.05 26.19 26.02 26.10
111 NYSE CMSC Tue, Mar 12, 2019 26.03 26.09 25.98 26.02
110 NYSE CMSC Mon, Mar 11, 2019 26.04 26.05 25.97 26.00
109 NYSE CMSC Fri, Mar 8, 2019 25.96 26.14 25.96 26.00
108 NYSE CMSC Thu, Mar 7, 2019 26.19 26.25 25.94 26.11
107 NYSE CMSC Wed, Mar 6, 2019 26.14 26.30 26.14 26.30
106 NYSE CMSC Tue, Mar 5, 2019 26.29 26.30 26.17 26.30
105 NYSE CMSC Mon, Mar 4, 2019 26.28 26.29 26.20 26.29
104 NYSE CMSC Fri, Mar 1, 2019 26.50 26.50 26.04 26.23
103 NYSE CMSC Thu, Feb 28, 2019 25.78 26.41 25.77 26.40
102 NYSE CMSC Wed, Feb 27, 2019 25.55 25.77 25.50 25.77
101 NYSE CMSC Tue, Feb 26, 2019 25.50 25.65 25.47 25.65
100 NYSE CMSC Mon, Feb 25, 2019 25.52 25.61 25.34 25.52
99 NYSE CMSC Fri, Feb 22, 2019 25.50 25.60 25.45 25.50
98 NYSE CMSC Thu, Feb 21, 2019 25.55 25.55 25.44 25.49
97 NYSE CMSC Wed, Feb 20, 2019 25.35 25.63 25.33 25.54
96 NYSE CMSC Tue, Feb 19, 2019 25.44 25.44 25.25 25.29
95 NYSE CMSC Fri, Feb 15, 2019 25.48 25.50 25.17 25.43
94 NYSE CMSC Thu, Feb 14, 2019 25.46 25.58 25.40 25.49
93 NYSE CMSC Wed, Feb 13, 2019 25.42 25.51 25.42 25.45
92 NYSE CMSC Tue, Feb 12, 2019 25.67 25.67 25.49 25.60
91 NYSE CMSC Mon, Feb 11, 2019 25.40 25.97 25.22 25.67
90 NYSE CMSC Fri, Feb 8, 2019 25.07 25.35 25.05 25.19
89 NYSE CMSC Thu, Feb 7, 2019 25.14 25.14 25.05 25.07
88 NYSE CMSC Wed, Feb 6, 2019 25.29 25.30 25.00 25.14
87 NYSE CMSC Tue, Feb 5, 2019 25.91 26.12 25.25 25.52
86 NYSE CMSC Mon, Feb 4, 2019 26.10 26.25 25.91 25.92
85 NYSE CMSC Fri, Feb 1, 2019 26.19 26.49 25.72 26.04
84 NYSE CMSC Thu, Jan 31, 2019 25.40 26.54 25.17 26.54
83 NYSE CMSC Wed, Jan 30, 2019 25.58 25.77 25.31 25.50
82 NYSE CMSC Tue, Jan 29, 2019 25.40 25.67 25.32 25.55
81 NYSE CMSC Mon, Jan 28, 2019 25.02 25.49 25.02 25.39
80 NYSE CMSC Fri, Jan 25, 2019 25.10 25.37 24.97 25.06
79 NYSE CMSC Thu, Jan 24, 2019 24.83 25.10 24.82 25.04
78 NYSE CMSC Wed, Jan 23, 2019 24.78 25.00 24.77 24.98
77 NYSE CMSC Tue, Jan 22, 2019 25.00 25.00 24.74 24.74
76 NYSE CMSC Fri, Jan 18, 2019 25.00 25.00 24.80 24.99
75 NYSE CMSC Thu, Jan 17, 2019 24.92 25.05 24.90 24.92
74 NYSE CMSC Wed, Jan 16, 2019 25.07 25.07 24.77 24.83
73 NYSE CMSC Tue, Jan 15, 2019 24.98 25.00 24.85 24.90
72 NYSE CMSC Mon, Jan 14, 2019 24.91 25.00 24.86 24.86
71 NYSE CMSC Fri, Jan 11, 2019 24.94 25.04 24.67 24.83
70 NYSE CMSC Thu, Jan 10, 2019 24.64 24.94 24.60 24.94
69 NYSE CMSC Wed, Jan 9, 2019 24.85 24.94 24.78 24.82
68 NYSE CMSC Tue, Jan 8, 2019 24.97 24.97 24.80 24.94
67 NYSE CMSC Mon, Jan 7, 2019 24.90 24.99 24.90 24.90
66 NYSE CMSC Fri, Jan 4, 2019 24.50 25.00 24.50 25.00
65 NYSE CMSC Thu, Jan 3, 2019 24.32 24.47 24.32 24.40
64 NYSE CMSC Wed, Jan 2, 2019 24.05 24.34 24.05 24.30
63 NYSE CMSC Mon, Dec 31, 2018 23.85 24.30 23.75 24.06
62 NYSE CMSC Fri, Dec 28, 2018 23.41 24.09 23.41 23.98
61 NYSE CMSC Thu, Dec 27, 2018 24.40 24.51 23.87 23.62
60 NYSE CMSC Wed, Dec 26, 2018 24.30 24.74 24.17 24.30
59 NYSE CMSC Mon, Dec 24, 2018 24.35 24.39 24.30 24.34
58 NYSE CMSC Fri, Dec 21, 2018 24.56 24.80 24.31 24.46
57 NYSE CMSC Thu, Dec 20, 2018 24.43 24.59 24.25 24.36
56 NYSE CMSC Wed, Dec 19, 2018 24.45 24.59 24.42 24.58
55 NYSE CMSC Tue, Dec 18, 2018 24.50 24.50 24.39 24.41
54 NYSE CMSC Mon, Dec 17, 2018 24.73 24.73 24.39 24.62
53 NYSE CMSC Fri, Dec 14, 2018 24.68 24.73 24.50 24.63
52 NYSE CMSC Thu, Dec 13, 2018 24.50 24.73 24.31 24.68
51 NYSE CMSC Wed, Dec 12, 2018 24.50 24.64 24.46 24.50
50 NYSE CMSC Tue, Dec 11, 2018 24.47 24.49 24.31 24.49
49 NYSE CMSC Mon, Dec 10, 2018 24.40 24.52 24.15 24.35
48 NYSE CMSC Fri, Dec 7, 2018 24.27 24.48 24.25 24.25
47 NYSE CMSC Thu, Dec 6, 2018 24.60 24.67 24.16 24.18
46 NYSE CMSC Tue, Dec 4, 2018 24.73 24.79 24.40 24.51
45 NYSE CMSC Mon, Dec 3, 2018 24.68 24.84 24.50 24.57
44 NYSE CMSC Fri, Nov 30, 2018 24.47 24.88 24.45 24.83
43 NYSE CMSC Thu, Nov 29, 2018 24.56 24.64 24.45 24.45
42 NYSE CMSC Wed, Nov 28, 2018 24.61 24.66 24.57 24.57
41 NYSE CMSC Tue, Nov 27, 2018 24.73 24.78 24.60 24.60
40 NYSE CMSC Mon, Nov 26, 2018 24.90 24.90 24.60 24.60
39 NYSE CMSC Fri, Nov 23, 2018 24.83 24.85 24.83 24.85
38 NYSE CMSC Wed, Nov 21, 2018 24.69 24.72 24.63 24.63
37 NYSE CMSC Tue, Nov 20, 2018 24.73 24.74 24.58 24.58
36 NYSE CMSC Mon, Nov 19, 2018 24.85 24.85 24.80 24.84
35 NYSE CMSC Fri, Nov 16, 2018 24.85 24.86 24.55 24.63
34 NYSE CMSC Thu, Nov 15, 2018 24.87 24.87 24.67 24.68
33 NYSE CMSC Wed, Nov 14, 2018 24.80 24.97 24.80 24.95
32 NYSE CMSC Tue, Nov 13, 2018 25.00 25.15 24.69 24.75
31 NYSE CMSC Mon, Nov 12, 2018 25.14 25.14 25.00 25.04
30 NYSE CMSC Fri, Nov 9, 2018 25.16 25.19 25.03 25.09
29 NYSE CMSC Thu, Nov 8, 2018 24.92 25.30 24.90 25.25
28 NYSE CMSC Wed, Nov 7, 2018 24.95 24.95 24.84 24.85
27 NYSE CMSC Tue, Nov 6, 2018 24.85 25.00 24.85 24.95
26 NYSE CMSC Mon, Nov 5, 2018 24.85 24.96 24.75 24.78
25 NYSE CMSC Fri, Nov 2, 2018 24.90 24.90 24.82 24.85
24 NYSE CMSC Thu, Nov 1, 2018 25.00 25.06 24.80 25.05
23 NYSE CMSC Wed, Oct 31, 2018 25.04 25.17 24.98 25.10
22 NYSE CMSC Tue, Oct 30, 2018 25.03 25.04 24.98 25.04
21 NYSE CMSC Mon, Oct 29, 2018 24.97 25.08 24.91 24.99
20 NYSE CMSC Fri, Oct 26, 2018 24.88 24.99 24.77 24.95
19 NYSE CMSC Thu, Oct 25, 2018 24.87 24.99 24.86 24.90
18 NYSE CMSC Wed, Oct 24, 2018 24.72 24.89 24.72 24.88
17 NYSE CMSC Tue, Oct 23, 2018 24.69 24.90 24.69 24.70
16 NYSE CMSC Mon, Oct 22, 2018 24.87 24.98 24.70 24.70
15 NYSE CMSC Fri, Oct 19, 2018 24.86 24.97 24.81 24.89
14 NYSE CMSC Thu, Oct 18, 2018 24.90 24.97 24.84 24.97
13 NYSE CMSC Wed, Oct 17, 2018 24.91 24.97 24.90 24.97
12 NYSE CMSC Tue, Oct 16, 2018 24.90 25.00 24.83 25.00
11 NYSE CMSC Mon, Oct 15, 2018 24.98 24.98 24.85 24.91
10 NYSE CMSC Fri, Oct 12, 2018 24.91 24.95 24.82 24.91
9 NYSE CMSC Thu, Oct 11, 2018 24.69 24.92 24.69 24.73
8 NYSE CMSC Wed, Oct 10, 2018 24.89 24.93 24.75 24.75
7 NYSE CMSC Tue, Oct 9, 2018 24.92 24.95 24.87 24.92
6 NYSE CMSC Mon, Oct 8, 2018 24.98 24.98 24.66 24.86
5 NYSE CMSC Fri, Oct 5, 2018 24.80 24.93 24.55 24.72
4 NYSE CMSC Thu, Oct 4, 2018 24.89 24.94 24.25 24.83
3 NYSE CMSC Wed, Oct 3, 2018 25.00 25.00 24.77 24.85
2 NYSE CMSC Tue, Oct 2, 2018 24.95 25.00 24.90 25.00
1 NYSE CMSC Mon, Oct 1, 2018 24.94 24.96 24.89 24.92
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024