|
Closing price on 4/25/2014
|
|
| Open |
11.50 |
| High |
11.70 |
| Low |
11.50 |
| Volume |
7,900 |
| Split-adjusted Price |
7.80 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2014
|
+0.50 / +4.50%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.60
|
7.80
|
7,900
|
|
|
4/24/2014
|
-0.40 / -3.48%
|
11.10
|
11.40
|
11.10
|
11.10
|
11.10
|
7.47
|
11,600
|
|
|
4/23/2014
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.50
|
7.74
|
9,700
|
|
|
4/22/2014
|
+0.40 / +3.60%
|
11.00
|
11.60
|
11.00
|
11.50
|
11.50
|
7.74
|
19,100
|
|
|
4/21/2014
|
-0.50 / -4.31%
|
11.20
|
11.70
|
11.10
|
11.10
|
11.10
|
7.47
|
34,700
|
|
|
4/18/2014
|
-0.70 / -5.69%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.60
|
7.80
|
4,300
|
|
|
4/17/2014
|
+0.70 / +6.03%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.30
|
8.28
|
23,500
|
|
|
4/16/2014
|
-0.20 / -1.69%
|
12.00
|
12.00
|
11.40
|
11.60
|
11.60
|
7.80
|
43,800
|
|
|
4/15/2014
|
-0.60 / -4.84%
|
12.40
|
12.40
|
11.80
|
11.80
|
11.80
|
7.94
|
33,800
|
|
|
4/14/2014
|
-0.10 / -0.80%
|
12.40
|
12.40
|
12.20
|
12.40
|
12.40
|
8.34
|
38,100
|
|
|
4/11/2014
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.50
|
12.50
|
8.41
|
13,800
|
|
|
4/10/2014
|
+0.20 / +1.63%
|
12.50
|
12.50
|
12.20
|
12.50
|
12.50
|
8.41
|
39,900
|
|
|
4/8/2014
|
+0.10 / +0.82%
|
12.30
|
12.60
|
12.20
|
12.30
|
12.30
|
8.28
|
20,000
|
|
|
4/7/2014
|
-0.20 / -1.61%
|
12.40
|
12.40
|
12.00
|
12.20
|
12.20
|
8.21
|
16,600
|
|
|
4/4/2014
|
-0.30 / -2.36%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.40
|
8.34
|
5,400
|
|
|
4/3/2014
|
+0.50 / +4.10%
|
12.80
|
12.80
|
12.40
|
12.70
|
12.70
|
8.55
|
38,900
|
|
|
4/2/2014
|
-0.50 / -3.94%
|
12.40
|
12.70
|
12.10
|
12.20
|
12.20
|
8.21
|
58,000
|
|
|
4/1/2014
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.20
|
12.70
|
12.70
|
8.55
|
28,100
|
|
|
3/31/2014
|
-0.40 / -3.05%
|
12.70
|
12.80
|
12.70
|
12.70
|
12.70
|
8.55
|
39,700
|
|
|
3/28/2014
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.00
|
13.10
|
13.10
|
8.81
|
72,100
|
|
|
3/27/2014
|
-0.40 / -2.96%
|
13.50
|
13.50
|
13.00
|
13.10
|
13.10
|
8.81
|
70,600
|
|
|
3/26/2014
|
-2.10 / -13.46%
|
14.00
|
14.30
|
13.40
|
13.50
|
13.50
|
9.08
|
143,500
|
|
|
3/25/2014
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.50
|
15.60
|
15.60
|
9.49
|
153,800
|
|
|
3/24/2014
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.50
|
15.60
|
15.60
|
9.49
|
131,300
|
|
|
3/21/2014
|
+0.40 / +2.60%
|
15.70
|
15.80
|
15.60
|
15.80
|
15.80
|
9.61
|
181,400
|
|
|
3/20/2014
|
-0.30 / -1.91%
|
15.70
|
15.70
|
15.20
|
15.40
|
15.40
|
9.37
|
194,600
|
|
|
3/19/2014
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.60
|
15.70
|
15.70
|
9.55
|
146,400
|
|
|
3/18/2014
|
+0.70 / +4.58%
|
15.50
|
16.60
|
15.50
|
16.00
|
16.00
|
9.73
|
270,600
|
|
|
3/17/2014
|
+0.30 / +2.00%
|
15.00
|
15.30
|
14.90
|
15.30
|
15.30
|
9.30
|
177,300
|
|
|
3/14/2014
|
0.00 / 0.00%
|
14.90
|
15.30
|
14.90
|
15.00
|
15.00
|
9.12
|
122,600
|
|
|