|
Closing price on 7/29/2014
|
|
| Open |
10.50 |
| High |
10.80 |
| Low |
10.50 |
| Volume |
1,700 |
| Split-adjusted Price |
7.20 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2014
|
+0.10 / +0.94%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.70
|
7.20
|
1,700
|
|
|
7/28/2014
|
-0.30 / -2.75%
|
10.80
|
10.90
|
10.50
|
10.60
|
10.60
|
7.13
|
25,500
|
|
|
7/25/2014
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.90
|
7.33
|
25,200
|
|
|
7/24/2014
|
+0.30 / +2.80%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
7.40
|
23,500
|
|
|
7/23/2014
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
7.20
|
28,100
|
|
|
7/22/2014
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
7.27
|
14,400
|
|
|
7/21/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
7.27
|
54,100
|
|
|
7/18/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
7.27
|
28,500
|
|
|
7/17/2014
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.80
|
7.27
|
101,900
|
|
|
7/16/2014
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.70
|
10.90
|
10.90
|
7.33
|
40,100
|
|
|
7/15/2014
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.70
|
11.00
|
11.00
|
7.40
|
48,000
|
|
|
7/14/2014
|
-0.20 / -1.75%
|
10.70
|
11.20
|
10.70
|
11.20
|
11.20
|
7.54
|
2,800
|
|
|
7/11/2014
|
+0.80 / +7.55%
|
10.60
|
11.40
|
10.50
|
11.40
|
11.40
|
7.67
|
20,300
|
|
|
7/10/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
7.13
|
42,600
|
|
|
7/9/2014
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.60
|
7.13
|
23,700
|
|
|
7/8/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
7.20
|
23,700
|
|
|
7/7/2014
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.70
|
10.70
|
7.20
|
20,100
|
|
|
7/4/2014
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.70
|
7.20
|
41,000
|
|
|
7/3/2014
|
+0.20 / +1.90%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
7.20
|
14,700
|
|
|
7/2/2014
|
-0.10 / -0.94%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.50
|
7.06
|
38,700
|
|
|
7/1/2014
|
+0.30 / +2.91%
|
10.30
|
10.60
|
10.20
|
10.60
|
10.60
|
7.13
|
30,600
|
|
|
6/30/2014
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
6.93
|
3,300
|
|
|
6/27/2014
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
6.86
|
9,000
|
|
|
6/26/2014
|
+0.10 / +0.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
6.93
|
46,900
|
|
|
6/25/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
6.86
|
2,300
|
|
|
6/24/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.86
|
3,200
|
|
|
6/23/2014
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.20
|
6.86
|
6,700
|
|
|
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
|
|
|