|
Closing price on 11/24/2015
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
9.40 |
| Volume |
28,940 |
| Split-adjusted Price |
7.39 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2015
|
-0.20 / -2.06%
|
9.80
|
9.80
|
9.40
|
9.50
|
9.48
|
7.39
|
28,940
|
|
|
11/23/2015
|
+0.20 / +2.11%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.74
|
7.55
|
35,230
|
|
|
11/20/2015
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.39
|
7.39
|
32,800
|
|
|
11/19/2015
|
-0.20 / -2.11%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.43
|
7.24
|
30,100
|
|
|
11/18/2015
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.20
|
9.50
|
9.27
|
7.39
|
28,570
|
|
|
11/17/2015
|
-0.30 / -3.09%
|
9.60
|
9.60
|
9.00
|
9.40
|
9.27
|
7.32
|
136,800
|
|
|
11/16/2015
|
+0.10 / +1.04%
|
9.60
|
9.90
|
9.60
|
9.70
|
9.80
|
7.55
|
25,400
|
|
|
11/13/2015
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.50
|
9.60
|
9.69
|
7.47
|
126,350
|
|
|
11/12/2015
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.79
|
7.63
|
60,200
|
|
|
11/11/2015
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.89
|
7.71
|
59,750
|
|
|
11/10/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.93
|
7.78
|
61,195
|
|
|
11/9/2015
|
-0.20 / -1.96%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.05
|
7.78
|
69,500
|
|
|
11/6/2015
|
+0.10 / +0.99%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.14
|
7.94
|
133,600
|
|
|
11/5/2015
|
+0.10 / +1.00%
|
10.10
|
10.30
|
10.00
|
10.10
|
10.10
|
7.86
|
157,200
|
|
|
11/4/2015
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
10.00
|
10.02
|
7.78
|
82,815
|
|
|
11/3/2015
|
+0.10 / +1.01%
|
9.80
|
10.10
|
9.80
|
10.00
|
9.97
|
7.78
|
39,550
|
|
|
11/2/2015
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.95
|
7.71
|
25,400
|
|
|
10/30/2015
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.02
|
7.78
|
98,990
|
|
|
10/29/2015
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
7.86
|
72,677
|
|
|
10/28/2015
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.01
|
7.86
|
17,028
|
|
|
10/27/2015
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.02
|
7.86
|
13,110
|
|
|
10/26/2015
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.02
|
7.86
|
118,715
|
|
|
10/23/2015
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.00
|
7.86
|
36,175
|
|
|
10/22/2015
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.03
|
7.78
|
55,810
|
|
|
10/21/2015
|
-0.20 / -1.96%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.04
|
7.78
|
6,410
|
|
|
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
|
|
|