|
Closing price on 6/29/2018
|
|
| Open |
3.40 |
| High |
3.40 |
| Low |
3.40 |
| Volume |
1,000 |
| Split-adjusted Price |
3.06 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2018
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.06
|
1,000
|
|
|
6/28/2018
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.15
|
0
|
|
|
6/27/2018
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.15
|
900
|
|
|
6/26/2018
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.15
|
0
|
|
|
6/25/2018
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.15
|
0
|
|
|
6/22/2018
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.15
|
0
|
|
|
6/21/2018
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.15
|
151,750
|
|
|
6/20/2018
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.15
|
100
|
|
|
6/19/2018
|
-0.20 / -5.56%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.48
|
3.06
|
4,700
|
|
|
6/18/2018
|
-0.10 / -2.70%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.24
|
2,200
|
|
|
6/15/2018
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.33
|
0
|
|
|
6/14/2018
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.33
|
500
|
|
|
6/13/2018
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.33
|
1,000
|
|
|
6/12/2018
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.62
|
3.24
|
1,800
|
|
|
6/11/2018
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.33
|
0
|
|
|
6/8/2018
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.33
|
1,000
|
|
|
6/7/2018
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.33
|
0
|
|
|
6/6/2018
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.33
|
379,996
|
|
|
6/5/2018
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.33
|
3,000
|
|
|
6/4/2018
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.33
|
0
|
|
|
6/1/2018
|
-0.10 / -2.63%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.65
|
3.33
|
2,100
|
|
|
5/31/2018
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.71
|
3.42
|
900
|
|
|
5/30/2018
|
0.00 / 0.00%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.74
|
3.42
|
1,000
|
|
|
5/29/2018
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.42
|
0
|
|
|
5/28/2018
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.42
|
0
|
|
|
5/25/2018
|
0.00 / 0.00%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.65
|
3.42
|
200
|
|
|
5/24/2018
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.42
|
566,190
|
|
|
5/23/2018
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.50
|
3.80
|
3.65
|
3.42
|
2,100
|
|
|
5/22/2018
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.63
|
3.33
|
300
|
|
|
5/21/2018
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.33
|
0
|
|
|