|
Closing price on 5/29/2015
|
|
| Open |
11.90 |
| High |
12.10 |
| Low |
11.70 |
| Volume |
25,100 |
| Split-adjusted Price |
8.01 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2015
|
-0.10 / -0.83%
|
11.90
|
12.10
|
11.70
|
11.90
|
11.96
|
8.01
|
25,100
|
|
|
5/28/2015
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.00
|
12.00
|
12.16
|
8.07
|
107,600
|
|
|
5/27/2015
|
+0.10 / +0.84%
|
11.80
|
12.00
|
11.60
|
12.00
|
11.72
|
8.07
|
118,100
|
|
|
5/26/2015
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.70
|
11.90
|
11.83
|
8.01
|
98,500
|
|
|
5/25/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.76
|
8.01
|
66,800
|
|
|
5/22/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.84
|
8.01
|
44,000
|
|
|
5/21/2015
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.70
|
11.90
|
11.83
|
8.01
|
34,400
|
|
|
5/20/2015
|
+0.20 / +1.71%
|
11.30
|
12.00
|
11.30
|
11.90
|
11.83
|
8.01
|
48,300
|
|
|
5/19/2015
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.63
|
7.87
|
19,400
|
|
|
5/18/2015
|
-0.40 / -3.33%
|
11.90
|
11.90
|
11.40
|
11.60
|
11.60
|
7.80
|
28,200
|
|
|
5/15/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.95
|
8.07
|
10,000
|
|
|
5/14/2015
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.90
|
12.00
|
12.11
|
8.07
|
13,200
|
|
|
5/13/2015
|
+0.80 / +7.14%
|
11.30
|
12.30
|
11.30
|
12.00
|
12.07
|
8.07
|
125,200
|
|
|
5/12/2015
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.11
|
7.54
|
9,600
|
|
|
5/11/2015
|
-0.20 / -1.75%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.23
|
7.54
|
8,800
|
|
|
5/8/2015
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.39
|
7.67
|
22,300
|
|
|
5/7/2015
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.00
|
11.40
|
11.16
|
7.67
|
37,700
|
|
|
5/6/2015
|
-0.40 / -3.45%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.35
|
7.54
|
4,100
|
|
|
5/5/2015
|
+0.10 / +0.87%
|
11.70
|
11.70
|
11.20
|
11.60
|
11.37
|
7.80
|
9,400
|
|
|
5/4/2015
|
-0.40 / -3.36%
|
11.90
|
11.90
|
11.00
|
11.50
|
11.38
|
7.74
|
55,200
|
|
|
4/27/2015
|
-0.20 / -1.65%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.91
|
8.01
|
9,200
|
|
|
4/24/2015
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.90
|
12.10
|
12.06
|
8.14
|
24,500
|
|
|
4/23/2015
|
-0.20 / -1.63%
|
12.20
|
12.20
|
11.60
|
12.10
|
12.04
|
8.14
|
26,800
|
|
|
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
|
|
|