|
Closing price on 7/7/2015
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.30 |
| Volume |
42,600 |
| Split-adjusted Price |
8.10 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2015
|
-0.20 / -1.89%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.41
|
8.10
|
42,600
|
|
|
7/6/2015
|
+0.20 / +1.92%
|
10.40
|
10.70
|
10.40
|
10.60
|
10.50
|
8.25
|
163,100
|
|
|
7/3/2015
|
+0.30 / +2.97%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.26
|
8.10
|
112,700
|
|
|
7/2/2015
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.09
|
7.86
|
17,200
|
|
|
7/1/2015
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.05
|
7.86
|
37,100
|
|
|
6/30/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.14
|
7.94
|
18,800
|
|
|
6/29/2015
|
-0.30 / -2.86%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.15
|
7.94
|
56,100
|
|
|
6/26/2015
|
-1.30 / -11.02%
|
10.30
|
10.60
|
10.30
|
10.50
|
10.43
|
8.17
|
56,500
|
|
|
6/25/2015
|
+0.20 / +1.72%
|
11.60
|
11.90
|
11.60
|
11.80
|
11.66
|
7.94
|
89,900
|
|
|
6/24/2015
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.40
|
11.60
|
11.63
|
7.80
|
127,900
|
|
|
6/23/2015
|
-0.70 / -5.69%
|
12.10
|
12.10
|
11.50
|
11.60
|
11.72
|
7.80
|
195,900
|
|
|
6/22/2015
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.00
|
12.30
|
12.12
|
8.28
|
100,000
|
|
|
6/19/2015
|
-0.10 / -0.81%
|
12.30
|
12.60
|
12.10
|
12.30
|
12.26
|
8.28
|
54,500
|
|
|
6/18/2015
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.30
|
12.40
|
12.40
|
8.34
|
77,400
|
|
|
6/17/2015
|
-0.30 / -2.36%
|
12.70
|
12.70
|
12.20
|
12.40
|
12.32
|
8.34
|
111,000
|
|
|
6/16/2015
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.50
|
12.70
|
12.61
|
8.55
|
68,800
|
|
|
6/15/2015
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.60
|
12.80
|
12.65
|
8.61
|
110,300
|
|
|
6/12/2015
|
+0.30 / +2.40%
|
12.50
|
13.00
|
12.50
|
12.80
|
12.69
|
8.61
|
140,600
|
|
|
6/11/2015
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.20
|
12.50
|
12.31
|
8.41
|
69,600
|
|
|
6/10/2015
|
+0.10 / +0.81%
|
13.50
|
13.50
|
12.10
|
12.40
|
12.21
|
8.34
|
73,900
|
|
|
6/9/2015
|
-0.10 / -0.81%
|
12.50
|
12.50
|
12.20
|
12.30
|
12.34
|
8.28
|
81,000
|
|
|
6/8/2015
|
+0.20 / +1.64%
|
12.20
|
12.40
|
12.10
|
12.40
|
12.23
|
8.34
|
110,300
|
|
|
6/5/2015
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.12
|
8.21
|
32,600
|
|
|
6/4/2015
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.10
|
12.20
|
12.28
|
8.21
|
24,100
|
|
|
6/3/2015
|
+0.40 / +3.39%
|
11.90
|
12.40
|
11.90
|
12.20
|
12.25
|
8.21
|
147,200
|
|
|
6/2/2015
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
12.00
|
7.94
|
51,000
|
|
|
6/1/2015
|
+0.10 / +0.84%
|
11.80
|
12.10
|
11.80
|
12.00
|
11.93
|
8.07
|
14,600
|
|
|
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
|
|
|