|
Closing price on 4/22/2015
|
|
| Open |
12.20 |
| High |
12.40 |
| Low |
12.10 |
| Volume |
31,400 |
| Split-adjusted Price |
8.28 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2015
|
-0.10 / -0.81%
|
12.20
|
12.40
|
12.10
|
12.30
|
12.24
|
8.28
|
31,400
|
|
|
4/21/2015
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.20
|
12.40
|
12.29
|
8.34
|
65,200
|
|
|
4/20/2015
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.20
|
12.40
|
12.34
|
8.34
|
58,800
|
|
|
4/17/2015
|
0.00 / 0.00%
|
12.20
|
12.60
|
12.20
|
12.40
|
12.35
|
8.34
|
62,700
|
|
|
4/16/2015
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.30
|
12.40
|
12.40
|
8.34
|
64,600
|
|
|
4/15/2015
|
-0.20 / -1.60%
|
12.40
|
12.50
|
12.20
|
12.30
|
12.32
|
8.28
|
79,200
|
|
|
4/14/2015
|
-0.20 / -1.57%
|
12.60
|
12.70
|
12.40
|
12.50
|
12.50
|
8.41
|
66,900
|
|
|
4/13/2015
|
-0.20 / -1.55%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.59
|
8.55
|
49,200
|
|
|
4/10/2015
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.70
|
12.90
|
12.81
|
8.68
|
50,300
|
|
|
4/9/2015
|
+0.20 / +1.59%
|
12.60
|
12.90
|
12.60
|
12.80
|
12.74
|
8.61
|
64,600
|
|
|
4/8/2015
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.50
|
12.60
|
12.60
|
8.48
|
15,700
|
|
|
4/7/2015
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.30
|
12.70
|
12.48
|
8.55
|
45,400
|
|
|
4/6/2015
|
-0.10 / -0.79%
|
12.50
|
12.60
|
12.40
|
12.50
|
12.51
|
8.41
|
16,000
|
|
|
4/3/2015
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.40
|
12.60
|
12.51
|
8.48
|
19,200
|
|
|
4/2/2015
|
+0.30 / +2.44%
|
12.40
|
12.60
|
12.00
|
12.60
|
12.15
|
8.48
|
96,700
|
|
|
4/1/2015
|
-0.40 / -3.15%
|
12.70
|
12.80
|
12.30
|
12.30
|
12.64
|
8.28
|
57,800
|
|
|
3/31/2015
|
+0.10 / +0.79%
|
12.70
|
12.90
|
12.60
|
12.70
|
12.68
|
8.55
|
62,800
|
|
|
3/30/2015
|
-0.80 / -5.97%
|
13.20
|
13.30
|
12.60
|
12.60
|
13.03
|
8.48
|
104,600
|
|
|
3/27/2015
|
-0.40 / -2.90%
|
13.70
|
13.90
|
13.40
|
13.40
|
13.57
|
9.02
|
73,300
|
|
|
3/26/2015
|
-0.10 / -0.72%
|
13.50
|
13.90
|
13.50
|
13.80
|
13.67
|
9.29
|
69,100
|
|
|
3/25/2015
|
+0.60 / +4.51%
|
13.30
|
13.90
|
13.30
|
13.90
|
13.56
|
9.35
|
143,100
|
|
|
3/24/2015
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.00
|
13.30
|
13.08
|
8.95
|
74,300
|
|
|
3/23/2015
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.20
|
13.30
|
13.33
|
8.95
|
51,900
|
|
|
3/20/2015
|
-0.10 / -0.75%
|
12.70
|
13.50
|
12.70
|
13.30
|
13.37
|
8.95
|
54,200
|
|
|
3/19/2015
|
+0.20 / +1.52%
|
13.20
|
13.50
|
13.20
|
13.40
|
13.40
|
9.02
|
64,200
|
|
|
3/18/2015
|
-0.30 / -2.22%
|
13.40
|
13.50
|
13.20
|
13.20
|
13.20
|
8.88
|
77,100
|
|
|
3/17/2015
|
+0.10 / +0.75%
|
13.30
|
13.50
|
13.30
|
13.50
|
13.50
|
9.08
|
48,200
|
|
|
3/16/2015
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.30
|
13.40
|
13.40
|
9.02
|
57,600
|
|
|
3/13/2015
|
+0.60 / +4.69%
|
12.90
|
13.50
|
12.90
|
13.40
|
13.40
|
9.02
|
141,300
|
|
|
3/12/2015
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.80
|
8.61
|
96,300
|
|
|