Computershare ADR

CMSQY
🏛️ usa →
23.88
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 23.78 23.88 23.78 23.88 0.1M
2025-09-26 23.63 23.94 23.24 23.30 0.0M
2025-09-25 23.67 23.70 23.53 23.63 0.0M
2025-09-24 24.07 24.07 23.80 23.84 0.0M
2025-09-23 23.18 24.14 23.18 23.96 0.1M
2025-09-22 25.18 25.18 24.13 24.43 0.3M
2025-09-19 24.38 25.05 24.38 24.69 0.4M
2025-09-18 25.49 25.50 24.55 24.70 0.0M
2025-09-17 25.61 25.61 24.90 25.17 0.2M
2025-09-16 25.27 26.07 25.15 25.24 0.7M
2025-09-15 24.07 25.48 24.07 24.71 0.8M
2025-09-12 23.29 25.19 23.29 24.32 0.5M
2025-09-11 24.60 25.20 24.54 24.94 1.0M
2025-09-10 24.40 24.69 24.40 24.59 0.3M
2025-09-09 23.79 23.94 23.75 23.82 0.0M
2025-09-08 24.06 24.17 23.84 24.12 0.0M
2025-09-05 24.72 24.72 24.40 24.40 0.0M
2025-09-04 24.30 24.47 24.23 24.47 0.0M
2025-09-03 24.98 24.98 23.72 24.17 0.0M
2025-09-02 24.07 24.58 24.05 24.16 0.0M
2025-08-29 24.91 25.02 24.89 24.95 0.0M
2025-08-28 24.63 24.63 24.46 24.57 0.0M
2025-08-27 24.88 25.14 24.00 25.04 0.0M
2025-08-26 24.86 24.86 24.67 24.70 0.0M
2025-08-25 24.37 24.45 24.30 24.35 0.0M
2025-08-22 25.66 25.90 25.53 25.76 0.0M
2025-08-21 25.38 25.86 24.64 25.22 0.0M
2025-08-20 24.34 25.24 24.34 24.94 0.0M
2025-08-19 25.35 25.72 24.84 24.94 0.0M
2025-08-18 25.24 25.45 25.18 25.42 0.0M
2025-08-15 26.06 26.24 26.05 26.05 0.0M
2025-08-14 25.65 25.80 25.61 25.73 0.0M
2025-08-13 25.86 26.09 25.76 25.92 0.0M
2025-08-12 26.48 27.15 26.42 26.49 0.0M
2025-08-11 26.54 26.61 26.47 26.61 0.0M
2025-08-08 26.45 26.59 26.37 26.59 0.0M
2025-08-07 26.04 26.06 25.88 26.03 0.0M
2025-08-06 26.29 26.36 26.18 26.30 0.0M
2025-08-05 25.78 25.84 25.68 25.80 0.0M
2025-08-04 25.85 25.93 25.78 25.79 0.0M
2025-08-01 26.43 26.44 26.20 26.42 0.0M
2025-07-31 25.75 26.71 25.75 26.47 0.0M
2025-07-30 26.69 26.69 26.48 26.64 0.0M
2025-07-29 26.69 26.79 26.59 26.59 0.0M
2025-07-28 26.31 26.44 26.27 26.36 0.0M
2025-07-25 25.84 25.84 25.73 25.78 0.0M
2025-07-24 25.21 27.11 25.21 25.97 0.0M
2025-07-23 26.72 27.21 26.72 26.99 0.0M
2025-07-22 26.22 26.58 26.22 26.53 0.0M
2025-07-21 26.32 26.45 26.23 26.27 0.0M
2025-07-18 27.00 27.53 26.37 26.37 0.0M
2025-07-17 26.22 26.34 26.18 26.34 0.0M
2025-07-16 24.59 25.75 24.59 25.72 0.0M
2025-07-15 25.59 25.81 25.45 25.60 0.0M
2025-07-14 25.17 25.65 25.17 25.64 0.0M
2025-07-11 26.20 26.27 26.17 26.17 0.0M
2025-07-10 26.12 26.27 25.85 26.17 0.0M
2025-07-09 25.71 25.86 25.56 25.74 0.0M
2025-07-08 25.68 25.96 25.68 25.94 0.0M
2025-07-07 24.57 25.76 24.57 25.49 0.0M
2025-07-03 25.59 25.65 25.56 25.61 0.0M
2025-07-02 26.06 26.19 25.50 25.82 0.0M
2025-07-01 25.57 25.58 25.46 25.52 0.0M
2025-06-30 25.56 25.82 25.53 25.53 0.0M
2025-06-27 25.63 25.63 24.96 25.39 0.0M
2025-06-26 25.49 25.65 25.33 25.45 0.0M
2025-06-25 25.45 25.57 25.36 25.51 0.0M
2025-06-24 25.77 26.30 25.30 25.35 0.0M
2025-06-23 25.14 25.29 24.78 25.14 0.0M
2025-06-20 25.06 25.07 24.84 24.86 0.0M
2025-06-18 26.34 26.60 26.03 26.29 0.0M
2025-06-17 25.73 26.24 25.51 25.79 0.0M
2025-06-16 26.05 26.26 25.92 25.92 0.0M
2025-06-13 25.87 26.35 25.84 25.84 0.0M
2025-06-12 26.37 26.52 26.37 26.52 0.0M
2025-06-11 26.47 27.21 26.38 26.41 0.0M
2025-06-10 25.64 27.25 25.64 26.53 0.0M
2025-06-09 26.12 26.40 25.74 26.40 0.0M
2025-06-06 25.44 26.35 25.44 26.12 0.0M
2025-06-05 26.45 26.72 25.99 26.03 0.0M
2025-06-04 26.72 26.74 26.15 26.50 0.0M
2025-06-03 26.71 26.71 25.54 25.77 0.0M
2025-06-02 25.46 25.62 25.46 25.62 0.0M
2025-05-30 25.24 25.48 25.20 25.48 0.0M
2025-05-29 25.99 26.43 25.62 25.65 0.0M
2025-05-28 25.39 25.43 25.29 25.36 0.0M
2025-05-27 24.43 25.56 24.43 25.48 0.0M
2025-05-23 25.47 25.47 24.78 25.30 0.0M
2025-05-22 25.07 25.61 24.98 24.98 0.0M
2025-05-21 25.53 26.12 24.72 25.35 0.0M
2025-05-20 26.13 26.53 26.12 26.16 0.0M
2025-05-19 27.12 27.12 26.26 26.37 0.0M
2025-05-16 26.00 26.39 25.86 26.21 0.1M
2025-05-15 24.87 25.99 24.87 25.99 0.0M
2025-05-14 25.17 27.07 25.17 25.92 0.0M
2025-05-13 25.22 26.08 24.25 25.46 0.0M
2025-05-12 25.28 25.28 24.50 24.87 0.0M
2025-05-09 24.87 25.72 24.13 24.92 0.0M
2025-05-08 25.07 25.50 24.71 25.27 0.0M
2025-05-07 24.23 24.30 24.00 24.16 0.0M
2025-05-06 24.80 24.89 24.29 24.33 0.1M
2025-05-05 24.83 24.89 24.69 24.71 0.0M
2025-05-02 23.85 25.22 23.85 25.11 0.0M
2025-05-01 25.43 25.75 25.17 25.51 0.0M
2025-04-30 26.52 26.52 25.26 25.78 0.3M
2025-04-29 25.21 25.89 24.29 25.00 0.4M
2025-04-28 24.99 25.02 24.76 24.89 0.2M
2025-04-25 25.10 25.10 24.66 24.79 0.0M
2025-04-24 24.86 25.30 24.52 25.30 0.0M
2025-04-23 25.05 25.58 24.79 25.36 0.0M
2025-04-22 24.13 25.06 24.13 24.49 0.0M
2025-04-21 24.43 24.43 23.86 23.99 0.0M
2025-04-17 24.53 24.77 24.23 24.38 0.0M
2025-04-16 23.15 24.45 23.15 24.06 0.0M
2025-04-15 23.79 23.87 23.67 23.82 0.0M
2025-04-14 23.36 23.67 23.32 23.46 0.0M
2025-04-11 22.64 23.30 22.64 23.28 0.1M
2025-04-10 22.53 23.04 21.78 22.43 0.0M
2025-04-09 21.60 23.40 21.45 22.90 0.1M
2025-04-08 21.70 21.98 20.71 20.73 0.1M
2025-04-07 21.22 21.24 20.17 20.65 0.1M
2025-04-04 22.00 23.00 21.00 21.25 0.1M
2025-04-03 23.54 24.48 23.54 23.82 0.0M
2025-04-02 25.01 25.01 23.92 24.37 0.0M
2025-04-01 24.78 24.87 24.46 24.87 0.0M
2025-03-31 24.62 24.79 24.36 24.77 0.0M
2025-03-28 25.63 25.63 25.06 25.23 0.0M
2025-03-27 24.55 25.14 24.39 25.06 0.0M
2025-03-26 25.27 25.31 25.04 25.10 0.0M
2025-03-25 25.27 25.33 25.19 25.23 0.0M
2025-03-24 25.05 25.48 24.92 25.04 0.0M
2025-03-21 25.67 25.99 25.23 25.43 0.0M
2025-03-20 24.53 24.71 24.51 24.70 0.0M
2025-03-19 23.32 24.51 23.32 24.47 0.0M
2025-03-18 25.19 25.19 24.00 24.25 0.1M
2025-03-17 24.18 24.65 24.10 24.41 0.0M
2025-03-14 23.77 23.87 23.75 23.79 0.0M
2025-03-13 23.95 24.04 23.66 23.74 0.0M
2025-03-12 24.00 24.47 23.75 23.96 0.0M
2025-03-11 24.81 25.24 24.44 24.82 0.0M
2025-03-10 25.66 25.96 25.08 25.31 0.0M
2025-03-07 25.07 25.69 25.07 25.67 0.0M
2025-03-06 25.86 26.02 25.79 25.80 0.0M
2025-03-05 27.00 27.00 25.87 26.12 0.1M
2025-03-04 25.82 26.29 25.47 25.98 0.1M
2025-03-03 26.25 26.25 25.78 25.88 0.0M
2025-02-28 24.52 26.47 24.52 25.81 0.2M
2025-02-27 25.98 25.98 25.67 25.80 0.0M
2025-02-26 25.65 26.10 25.65 25.87 0.0M
2025-02-25 26.36 26.37 26.22 26.37 0.0M
2025-02-24 26.58 26.67 26.45 26.63 0.0M
2025-02-21 27.52 27.67 26.52 26.52 0.0M
2025-02-20 27.00 28.52 27.00 27.62 0.0M
2025-02-19 27.00 27.72 26.91 26.93 0.0M
2025-02-18 26.96 27.31 26.54 26.58 0.0M
2025-02-14 26.83 27.30 26.33 27.14 0.0M
2025-02-13 26.91 26.91 26.20 26.46 0.0M
2025-02-12 25.16 26.29 25.16 26.06 0.0M
2025-02-11 22.42 23.05 22.42 22.86 0.0M
2025-02-10 22.33 22.83 22.12 22.32 0.0M
2025-02-07 22.40 22.65 22.00 22.15 0.0M
2025-02-06 22.93 22.93 21.80 22.17 0.0M
2025-02-05 21.90 21.99 21.72 21.90 0.0M
2025-02-04 21.73 22.03 21.56 21.56 0.0M
2025-02-03 21.45 22.04 21.45 21.64 0.0M
2025-01-31 22.13 22.15 21.78 21.78 0.0M
2025-01-30 22.48 22.48 21.87 22.42 0.0M
2025-01-29 21.89 22.42 21.41 21.61 0.0M
2025-01-28 21.69 21.98 21.48 21.98 0.0M
2025-01-27 21.65 21.83 21.57 21.78 0.0M
2025-01-24 22.03 22.03 21.81 21.95 0.0M
2025-01-23 21.69 21.69 21.27 21.58 0.0M
2025-01-22 21.92 21.96 21.61 21.71 0.0M
2025-01-21 20.22 21.67 20.22 21.33 0.0M
2025-01-17 21.69 22.00 21.39 21.75 0.0M
2025-01-16 20.98 21.21 20.95 21.12 0.1M
2025-01-15 21.03 21.27 20.95 21.16 0.1M
2025-01-14 22.11 22.11 21.44 21.49 0.0M
2025-01-13 20.31 21.40 20.31 21.14 0.0M
2025-01-10 20.84 21.60 20.66 20.66 0.0M
2025-01-08 21.69 21.69 21.27 21.47 0.0M
2025-01-07 21.83 21.97 21.70 21.76 0.1M
2025-01-06 22.49 23.00 21.90 21.90 0.0M
2025-01-03 21.45 22.00 21.45 21.96 0.0M
2025-01-02 21.21 21.92 20.75 21.21 0.0M