|
Closing price on 12/17/2015
|
|
| Open |
9.30 |
| High |
9.40 |
| Low |
9.30 |
| Volume |
2,800 |
| Split-adjusted Price |
7.32 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2015
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.30
|
7.32
|
2,800
|
|
|
12/16/2015
|
+0.10 / +1.09%
|
9.20
|
9.30
|
8.90
|
9.30
|
9.12
|
7.24
|
19,350
|
|
|
12/15/2015
|
+0.10 / +1.10%
|
9.10
|
9.20
|
8.80
|
9.20
|
8.85
|
7.16
|
20,930
|
|
|
12/14/2015
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
9.10
|
8.99
|
7.08
|
42,700
|
|
|
12/11/2015
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.01
|
7.08
|
7,900
|
|
|
12/10/2015
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.16
|
100
|
|
|
12/9/2015
|
-0.10 / -1.10%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.10
|
7.01
|
6,300
|
|
|
12/8/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.04
|
7.08
|
12,700
|
|
|
12/7/2015
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.20
|
7.08
|
3,100
|
|
|
12/4/2015
|
-0.20 / -2.15%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.16
|
7.08
|
17,000
|
|
|
12/3/2015
|
-0.10 / -1.06%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.13
|
7.24
|
27,120
|
|
|
12/2/2015
|
+0.10 / +1.08%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.22
|
7.32
|
19,600
|
|
|
12/1/2015
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.10
|
9.30
|
9.19
|
7.24
|
22,695
|
|
|
11/30/2015
|
-0.10 / -1.08%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.30
|
7.16
|
33,200
|
|
|
11/27/2015
|
-0.30 / -3.13%
|
9.70
|
9.70
|
9.30
|
9.30
|
9.60
|
7.24
|
63,530
|
|
|
11/26/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.40
|
9.60
|
9.52
|
7.47
|
16,700
|
|
|
11/25/2015
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.50
|
7.47
|
40,200
|
|
|
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
|
|
|