|
Closing price on 10/17/2014
|
|
| Open |
12.20 |
| High |
12.50 |
| Low |
11.90 |
| Volume |
13,500 |
| Split-adjusted Price |
8.41 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2014
|
+0.50 / +4.17%
|
12.20
|
12.50
|
11.90
|
12.50
|
12.50
|
8.41
|
13,500
|
|
|
10/16/2014
|
-0.50 / -4.00%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.00
|
8.07
|
88,000
|
|
|
10/15/2014
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.50
|
8.41
|
46,200
|
|
|
10/14/2014
|
-0.20 / -1.57%
|
12.50
|
12.60
|
12.40
|
12.50
|
12.50
|
8.41
|
17,900
|
|
|
10/13/2014
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.40
|
12.70
|
12.70
|
8.55
|
7,100
|
|
|
10/10/2014
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.70
|
8.55
|
22,300
|
|
|
10/9/2014
|
-0.30 / -2.31%
|
12.70
|
12.90
|
12.70
|
12.70
|
12.70
|
8.55
|
38,100
|
|
|
10/8/2014
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
13.00
|
13.00
|
8.75
|
32,100
|
|
|
10/7/2014
|
0.00 / 0.00%
|
12.70
|
13.20
|
12.70
|
13.00
|
13.00
|
8.75
|
53,400
|
|
|
10/6/2014
|
+0.30 / +2.36%
|
12.80
|
13.20
|
12.80
|
13.00
|
13.00
|
8.75
|
50,700
|
|
|
10/3/2014
|
-0.10 / -0.78%
|
12.70
|
12.90
|
12.60
|
12.70
|
12.70
|
8.55
|
37,100
|
|
|
10/2/2014
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.60
|
12.80
|
12.80
|
8.61
|
24,000
|
|
|
10/1/2014
|
+0.60 / +4.88%
|
12.30
|
13.00
|
12.30
|
12.90
|
12.90
|
8.68
|
45,100
|
|
|
9/30/2014
|
-0.10 / -0.81%
|
12.20
|
12.40
|
12.00
|
12.30
|
12.30
|
8.28
|
43,300
|
|
|
9/29/2014
|
-0.40 / -3.13%
|
12.80
|
12.80
|
12.40
|
12.40
|
12.40
|
8.34
|
38,800
|
|
|
9/26/2014
|
-0.30 / -2.29%
|
13.10
|
13.20
|
12.60
|
12.80
|
12.80
|
8.61
|
87,200
|
|
|
9/25/2014
|
-0.10 / -0.76%
|
13.50
|
13.50
|
12.70
|
13.10
|
13.10
|
8.81
|
37,800
|
|
|
9/24/2014
|
+0.30 / +2.33%
|
13.50
|
13.70
|
13.20
|
13.20
|
13.20
|
8.88
|
148,400
|
|
|
9/23/2014
|
+1.10 / +9.32%
|
12.20
|
12.90
|
12.00
|
12.90
|
12.90
|
8.68
|
325,400
|
|
|
9/22/2014
|
+0.40 / +3.51%
|
11.30
|
12.00
|
11.30
|
11.80
|
11.80
|
7.94
|
117,300
|
|
|
9/19/2014
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.67
|
2,400
|
|
|
9/18/2014
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.10
|
11.50
|
11.50
|
7.74
|
26,000
|
|
|
9/17/2014
|
+0.20 / +1.77%
|
11.30
|
11.60
|
11.20
|
11.50
|
11.50
|
7.74
|
47,700
|
|
|
9/16/2014
|
-0.20 / -1.74%
|
11.30
|
11.50
|
11.20
|
11.30
|
11.30
|
7.60
|
23,400
|
|
|
9/15/2014
|
-0.20 / -1.71%
|
11.70
|
11.90
|
11.50
|
11.50
|
11.50
|
7.74
|
30,200
|
|
|
9/12/2014
|
+0.60 / +5.41%
|
11.10
|
11.70
|
11.10
|
11.70
|
11.70
|
7.87
|
55,900
|
|
|
9/11/2014
|
-0.10 / -0.89%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.10
|
7.47
|
37,400
|
|
|
9/10/2014
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.20
|
7.54
|
10,400
|
|
|
9/9/2014
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.20
|
7.54
|
42,600
|
|
|
9/8/2014
|
+0.10 / +0.89%
|
11.20
|
11.40
|
11.20
|
11.30
|
11.30
|
7.60
|
58,600
|
|
|