|
Closing price on 8/15/2014
|
|
| Open |
11.40 |
| High |
11.50 |
| Low |
11.30 |
| Volume |
21,300 |
| Split-adjusted Price |
7.74 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2014
|
-0.10 / -0.86%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.50
|
7.74
|
21,300
|
|
|
8/14/2014
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.40
|
11.60
|
11.60
|
7.80
|
19,300
|
|
|
8/13/2014
|
+0.40 / +3.54%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.70
|
7.87
|
20,700
|
|
|
8/12/2014
|
+0.10 / +0.89%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.30
|
7.60
|
20,100
|
|
|
8/11/2014
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.20
|
7.54
|
11,300
|
|
|
8/8/2014
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.10
|
11.30
|
11.30
|
7.60
|
5,400
|
|
|
8/7/2014
|
+0.30 / +2.73%
|
10.90
|
11.30
|
10.90
|
11.30
|
11.30
|
7.60
|
31,000
|
|
|
8/6/2014
|
+0.10 / +0.92%
|
10.90
|
11.20
|
10.90
|
11.00
|
11.00
|
7.40
|
18,200
|
|
|
8/5/2014
|
+0.30 / +2.83%
|
10.70
|
10.90
|
10.60
|
10.90
|
10.90
|
7.33
|
18,700
|
|
|
8/4/2014
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.60
|
7.13
|
20,900
|
|
|
8/1/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
7.13
|
16,400
|
|
|
7/31/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.13
|
6,400
|
|
|
7/30/2014
|
-0.10 / -0.93%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
7.13
|
9,800
|
|
|
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
|
|
|