|
Closing price on 2/23/2018
|
|
| Open |
3.70 |
| High |
3.70 |
| Low |
3.70 |
| Volume |
0 |
| Split-adjusted Price |
3.33 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2018
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.33
|
0
|
|
|
2/22/2018
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.33
|
1,000
|
|
|
2/21/2018
|
-0.20 / -5.26%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.61
|
3.24
|
1,100
|
|
|
2/13/2018
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.42
|
2,400
|
|
|
2/12/2018
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.24
|
0
|
|
|
2/9/2018
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.24
|
0
|
|
|
2/8/2018
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.24
|
9,000
|
|
|
2/7/2018
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.63
|
3.24
|
3,020
|
|
|
2/6/2018
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.62
|
3.24
|
2,100
|
|
|
2/5/2018
|
-0.20 / -5.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.79
|
3.42
|
8,300
|
|
|
2/2/2018
|
+0.30 / +8.11%
|
3.60
|
4.00
|
3.60
|
4.00
|
3.80
|
3.60
|
15,645
|
|
|
2/1/2018
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.40
|
3.70
|
3.48
|
3.33
|
35,500
|
|
|
1/31/2018
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.66
|
3.33
|
9,200
|
|
|
1/30/2018
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.78
|
3.42
|
11,100
|
|
|
1/29/2018
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.60
|
3.90
|
3.78
|
3.51
|
31,700
|
|
|
1/26/2018
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.02
|
3.60
|
11,300
|
|
|
1/25/2018
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.69
|
14,500
|
|
|
1/24/2018
|
-0.20 / -4.65%
|
4.50
|
4.50
|
4.10
|
4.10
|
4.21
|
3.69
|
37,900
|
|
|
1/23/2018
|
-0.30 / -6.52%
|
4.50
|
4.50
|
4.20
|
4.30
|
4.40
|
3.87
|
13,200
|
|
|
1/22/2018
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.14
|
4,800
|
|
|
1/19/2018
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.14
|
10,015
|
|
|
1/18/2018
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.14
|
4,041
|
|
|
1/17/2018
|
-0.20 / -4.17%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.61
|
4.14
|
5,400
|
|
|
1/16/2018
|
+0.20 / +4.35%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.32
|
100
|
|
|
1/15/2018
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.51
|
4.14
|
11,200
|
|
|
1/12/2018
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.68
|
4.14
|
1,700
|
|
|
1/11/2018
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.70
|
4.70
|
4.73
|
4.23
|
600
|
|
|
1/10/2018
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.58
|
4.23
|
6,900
|
|
|
1/9/2018
|
-0.40 / -8.00%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.67
|
4.14
|
775
|
|
|
1/8/2018
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.50
|
126,000
|
|
|