|
Closing price on 12/16/2014
|
|
| Open |
11.90 |
| High |
12.10 |
| Low |
11.90 |
| Volume |
25,800 |
| Split-adjusted Price |
8.07 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2014
|
+0.10 / +0.84%
|
11.90
|
12.10
|
11.90
|
12.00
|
12.00
|
8.07
|
25,800
|
|
|
12/15/2014
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.90
|
11.90
|
11.90
|
8.01
|
14,600
|
|
|
12/12/2014
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
8.07
|
19,100
|
|
|
12/11/2014
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.07
|
600
|
|
|
12/10/2014
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
8.07
|
19,100
|
|
|
12/9/2014
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
8.07
|
9,700
|
|
|
12/8/2014
|
+0.10 / +0.83%
|
12.20
|
12.20
|
12.00
|
12.10
|
12.10
|
8.14
|
2,300
|
|
|
12/5/2014
|
-0.20 / -1.64%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.00
|
8.07
|
49,600
|
|
|
12/4/2014
|
+0.20 / +1.67%
|
12.20
|
12.20
|
11.90
|
12.20
|
12.20
|
8.21
|
30,100
|
|
|
12/3/2014
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.00
|
8.07
|
4,100
|
|
|
12/2/2014
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
8.07
|
11,600
|
|
|
12/1/2014
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
8.07
|
10,900
|
|
|
11/28/2014
|
-0.10 / -0.83%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.07
|
1,500
|
|
|
11/27/2014
|
0.00 / 0.00%
|
11.80
|
12.10
|
11.80
|
12.10
|
12.10
|
8.14
|
200
|
|
|
11/26/2014
|
-0.20 / -1.63%
|
12.20
|
12.20
|
12.00
|
12.10
|
12.10
|
8.14
|
7,700
|
|
|
11/25/2014
|
+0.10 / +0.82%
|
12.10
|
12.30
|
12.00
|
12.30
|
12.30
|
8.28
|
12,900
|
|
|
11/24/2014
|
-0.10 / -0.81%
|
12.20
|
12.20
|
12.10
|
12.20
|
12.20
|
8.21
|
600
|
|
|
11/21/2014
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.20
|
12.30
|
12.30
|
8.28
|
25,500
|
|
|
11/20/2014
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.30
|
8.28
|
5,700
|
|
|
11/19/2014
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.10
|
12.20
|
12.20
|
8.21
|
20,800
|
|
|
11/18/2014
|
-0.20 / -1.61%
|
12.00
|
12.40
|
12.00
|
12.20
|
12.20
|
8.21
|
15,900
|
|
|
11/17/2014
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.40
|
12.40
|
12.40
|
8.34
|
9,000
|
|
|
11/14/2014
|
-0.10 / -0.80%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.40
|
8.34
|
6,200
|
|
|
11/13/2014
|
0.00 / 0.00%
|
12.40
|
12.70
|
12.40
|
12.50
|
12.50
|
8.41
|
15,000
|
|
|
11/12/2014
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.50
|
8.41
|
27,900
|
|
|
11/11/2014
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.30
|
12.40
|
12.40
|
8.34
|
12,600
|
|
|
11/10/2014
|
-0.10 / -0.80%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.40
|
8.34
|
4,800
|
|
|
11/7/2014
|
-0.20 / -1.57%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.50
|
8.41
|
2,500
|
|
|
11/6/2014
|
+0.30 / +2.42%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.70
|
8.55
|
2,300
|
|
|
11/5/2014
|
+0.20 / +1.64%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.40
|
8.34
|
32,100
|
|
|