|
Closing price on 6/20/2014
|
|
| Open |
10.10 |
| High |
10.20 |
| Low |
10.00 |
| Volume |
4,200 |
| Split-adjusted Price |
6.80 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2014
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
6.80
|
4,200
|
|
|
6/19/2014
|
-0.20 / -1.94%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
6.80
|
56,900
|
|
|
6/18/2014
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.30
|
6.93
|
25,900
|
|
|
6/17/2014
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.30
|
6.93
|
21,800
|
|
|
6/16/2014
|
-0.20 / -1.92%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
6.86
|
1,600
|
|
|
6/13/2014
|
-0.30 / -2.80%
|
10.70
|
10.70
|
10.10
|
10.40
|
10.40
|
7.00
|
27,900
|
|
|
6/12/2014
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.20
|
0
|
|
|
6/11/2014
|
+0.50 / +4.90%
|
10.20
|
10.70
|
10.10
|
10.70
|
10.70
|
7.20
|
72,300
|
|
|
6/10/2014
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
6.86
|
36,500
|
|
|
6/9/2014
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.30
|
6.93
|
44,200
|
|
|
6/6/2014
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
6.86
|
33,200
|
|
|
6/5/2014
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.93
|
13,600
|
|
|
6/4/2014
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.40
|
7.00
|
22,200
|
|
|
6/3/2014
|
+0.10 / +0.97%
|
11.30
|
11.30
|
10.30
|
10.40
|
10.40
|
7.00
|
25,400
|
|
|
6/2/2014
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.30
|
6.93
|
35,000
|
|
|
5/30/2014
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
6.93
|
26,600
|
|
|
5/29/2014
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.40
|
7.00
|
9,100
|
|
|
5/28/2014
|
0.00 / 0.00%
|
10.10
|
10.70
|
10.10
|
10.40
|
10.40
|
7.00
|
19,000
|
|
|
5/27/2014
|
+0.30 / +2.97%
|
10.80
|
10.90
|
10.10
|
10.40
|
10.40
|
7.00
|
21,200
|
|
|
5/26/2014
|
+0.10 / +1.00%
|
10.00
|
10.30
|
9.90
|
10.10
|
10.10
|
6.80
|
38,100
|
|
|
5/23/2014
|
-0.10 / -0.99%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.00
|
6.73
|
12,700
|
|
|
5/22/2014
|
-0.30 / -2.88%
|
10.10
|
10.30
|
10.00
|
10.10
|
10.10
|
6.80
|
37,400
|
|
|
5/21/2014
|
+0.10 / +0.97%
|
10.00
|
10.50
|
10.00
|
10.40
|
10.40
|
7.00
|
19,300
|
|
|
5/20/2014
|
+0.50 / +5.10%
|
9.80
|
10.30
|
9.80
|
10.30
|
10.30
|
6.93
|
4,200
|
|
|
5/19/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
6.59
|
38,600
|
|
|
5/16/2014
|
-0.30 / -2.97%
|
10.00
|
10.30
|
9.80
|
9.80
|
9.80
|
6.59
|
34,700
|
|
|
5/15/2014
|
-0.30 / -2.88%
|
10.20
|
10.30
|
9.90
|
10.10
|
10.10
|
6.80
|
24,100
|
|
|
5/14/2014
|
+0.60 / +6.12%
|
9.50
|
10.40
|
9.50
|
10.40
|
10.40
|
7.00
|
32,200
|
|
|
5/13/2014
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.80
|
6.59
|
40,000
|
|
|
5/12/2014
|
-0.80 / -7.48%
|
9.80
|
10.00
|
9.70
|
9.90
|
9.90
|
6.66
|
49,300
|
|
|