|
Closing price on 4/5/2018
|
|
| Open |
4.20 |
| High |
4.20 |
| Low |
4.00 |
| Volume |
16,600 |
| Split-adjusted Price |
3.69 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2018
|
-0.20 / -4.65%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.01
|
3.69
|
16,600
|
|
|
4/4/2018
|
+0.20 / +4.88%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.22
|
3.87
|
8,900
|
|
|
4/3/2018
|
+0.10 / +2.50%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.02
|
3.69
|
45,000
|
|
|
4/2/2018
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.60
|
2,300
|
|
|
3/30/2018
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.60
|
3,000
|
|
|
3/29/2018
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.06
|
3.69
|
11,800
|
|
|
3/28/2018
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.60
|
1,300
|
|
|
3/27/2018
|
0.00 / 0.00%
|
4.10
|
4.20
|
3.90
|
4.00
|
4.05
|
3.60
|
50,800
|
|
|
3/26/2018
|
+0.20 / +5.26%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.94
|
3.60
|
14,100
|
|
|
3/23/2018
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.89
|
3.42
|
2,200
|
|
|
3/22/2018
|
+0.30 / +8.33%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.70
|
3.51
|
6,300
|
|
|
3/21/2018
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.60
|
3.60
|
3.79
|
3.24
|
29,600
|
|
|
3/20/2018
|
-0.40 / -10.00%
|
4.00
|
4.00
|
3.60
|
3.60
|
3.76
|
3.24
|
17,600
|
|
|
3/19/2018
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.60
|
3,060
|
|
|
3/16/2018
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.60
|
500
|
|
|
3/15/2018
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
3.60
|
20,010
|
|
|
3/14/2018
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.99
|
3.60
|
131,000
|
|
|
3/13/2018
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.60
|
20,220
|
|
|
3/12/2018
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.02
|
3.60
|
16,500
|
|
|
3/9/2018
|
+0.10 / +2.56%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.09
|
3.60
|
2,550
|
|
|
3/8/2018
|
+0.30 / +8.33%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.78
|
3.51
|
346,000
|
|
|
3/7/2018
|
-0.40 / -10.00%
|
4.00
|
4.00
|
3.60
|
3.60
|
3.90
|
3.24
|
27,200
|
|
|
3/6/2018
|
0.00 / 0.00%
|
3.70
|
4.00
|
3.70
|
4.00
|
3.91
|
3.60
|
82,800
|
|
|
3/5/2018
|
+0.30 / +8.11%
|
3.70
|
4.00
|
3.70
|
4.00
|
3.97
|
3.60
|
98,800
|
|
|
3/2/2018
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.33
|
0
|
|
|
3/1/2018
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.33
|
0
|
|
|
2/28/2018
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.33
|
0
|
|
|
2/27/2018
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.62
|
3.33
|
3,100
|
|
|
2/26/2018
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.24
|
200
|
|
|
2/23/2018
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.33
|
0
|
|
|