|
Closing price on 5/21/2018
|
|
| 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
|
|
|
5/21/2018
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.33
|
0
|
|
|
5/18/2018
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.72
|
3.33
|
5,000
|
|
|
5/17/2018
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.81
|
3.42
|
5,200
|
|
|
5/16/2018
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.85
|
3.42
|
5,400
|
|
|
5/15/2018
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.87
|
3.51
|
17,400
|
|
|
5/14/2018
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.51
|
3,100
|
|
|
5/11/2018
|
-0.10 / -2.50%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.66
|
3.51
|
2,500
|
|
|
5/10/2018
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.83
|
3.60
|
2,000
|
|
|
5/9/2018
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.60
|
0
|
|
|
5/8/2018
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.60
|
0
|
|
|
5/7/2018
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.60
|
0
|
|
|
5/4/2018
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.60
|
0
|
|
|
5/3/2018
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.60
|
0
|
|
|
5/2/2018
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.60
|
0
|
|
|
4/27/2018
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.86
|
3.60
|
500
|
|
|
4/26/2018
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.93
|
3.60
|
2,793
|
|
|
4/24/2018
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.93
|
3.60
|
400
|
|
|
4/23/2018
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
3.51
|
4,100
|
|
|
4/20/2018
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.92
|
3.60
|
1,200
|
|
|
4/19/2018
|
-0.10 / -2.44%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.92
|
3.60
|
1,200
|
|
|
4/18/2018
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.69
|
0
|
|
|
4/17/2018
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.69
|
0
|
|
|
4/16/2018
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.69
|
0
|
|
|
4/13/2018
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.90
|
4.10
|
3.94
|
3.69
|
3,400
|
|
|
4/12/2018
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.69
|
0
|
|
|
4/11/2018
|
+0.10 / +2.50%
|
3.80
|
4.10
|
3.80
|
4.10
|
3.90
|
3.69
|
116,000
|
|
|
4/10/2018
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.99
|
3.60
|
36,300
|
|
|
4/9/2018
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.89
|
3.60
|
3,500
|
|
|
4/6/2018
|
-0.10 / -2.44%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.95
|
3.60
|
4,300
|
|
|
4/5/2018
|
-0.20 / -4.65%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.01
|
3.69
|
16,600
|
|
|