|
Closing price on 10/20/2015
|
|
| Open |
10.10 |
| High |
10.20 |
| Low |
10.10 |
| Volume |
51,007 |
| Split-adjusted Price |
7.94 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2015
|
+0.20 / +2.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.10
|
7.94
|
51,007
|
|
|
10/19/2015
|
-0.20 / -1.96%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.13
|
7.78
|
53,530
|
|
|
10/16/2015
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.13
|
7.94
|
68,800
|
|
|
10/15/2015
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.86
|
47,685
|
|
|
10/14/2015
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.10
|
7.94
|
37,635
|
|
|
10/13/2015
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.20
|
7.94
|
72,908
|
|
|
10/12/2015
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.23
|
7.94
|
51,605
|
|
|
10/9/2015
|
-0.10 / -0.97%
|
10.20
|
10.40
|
10.10
|
10.20
|
10.27
|
7.94
|
109,430
|
|
|
10/8/2015
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.19
|
8.02
|
62,400
|
|
|
10/7/2015
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
7.94
|
50,800
|
|
|
10/6/2015
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.19
|
7.94
|
73,200
|
|
|
10/5/2015
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.06
|
7.94
|
42,500
|
|
|
10/2/2015
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.11
|
7.86
|
41,000
|
|
|
10/1/2015
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.05
|
7.94
|
36,700
|
|
|
9/30/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.94
|
26,900
|
|
|
9/29/2015
|
+0.10 / +0.99%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.11
|
7.94
|
32,400
|
|
|
9/28/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.07
|
7.86
|
68,500
|
|
|
9/25/2015
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.10
|
10.25
|
7.86
|
47,900
|
|
|
9/24/2015
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.18
|
7.86
|
24,900
|
|
|
9/23/2015
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
7.94
|
15,600
|
|
|
9/22/2015
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.22
|
8.02
|
22,000
|
|
|
9/21/2015
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.20
|
7.94
|
21,100
|
|
|
9/18/2015
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.29
|
7.94
|
38,700
|
|
|
9/17/2015
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.20
|
8.02
|
41,100
|
|
|
9/16/2015
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.12
|
7.94
|
65,300
|
|
|
9/15/2015
|
-0.20 / -1.94%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
7.86
|
61,300
|
|
|
9/14/2015
|
-0.20 / -1.90%
|
10.40
|
10.40
|
10.10
|
10.30
|
10.18
|
8.02
|
39,600
|
|
|
9/11/2015
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.45
|
8.17
|
27,600
|
|
|
9/10/2015
|
+0.40 / +3.96%
|
10.10
|
10.80
|
10.00
|
10.50
|
10.44
|
8.17
|
143,000
|
|
|
9/9/2015
|
+0.20 / +2.02%
|
10.00
|
10.10
|
9.90
|
10.10
|
9.95
|
7.86
|
64,700
|
|
|