|
Closing price on 8/18/2015
|
|
| Open |
10.20 |
| High |
10.40 |
| Low |
10.20 |
| Volume |
35,600 |
| Split-adjusted Price |
7.94 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2015
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.24
|
7.94
|
35,600
|
|
|
8/17/2015
|
+0.10 / +0.99%
|
10.20
|
10.70
|
10.10
|
10.20
|
10.23
|
7.94
|
125,200
|
|
|
8/14/2015
|
0.00 / 0.00%
|
9.90
|
10.20
|
9.90
|
10.10
|
10.07
|
7.86
|
109,800
|
|
|
8/13/2015
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.13
|
7.86
|
140,200
|
|
|
8/12/2015
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.20
|
8.02
|
275,600
|
|
|
8/11/2015
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.60
|
8.17
|
112,300
|
|
|
8/10/2015
|
-0.10 / -0.93%
|
10.80
|
11.00
|
10.50
|
10.60
|
10.71
|
8.25
|
189,700
|
|
|
8/7/2015
|
+0.40 / +3.88%
|
10.20
|
10.80
|
10.10
|
10.70
|
10.45
|
8.33
|
822,100
|
|
|
8/6/2015
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.27
|
8.02
|
126,800
|
|
|
8/5/2015
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.22
|
8.02
|
79,800
|
|
|
8/4/2015
|
+0.10 / +0.99%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.02
|
7.94
|
16,000
|
|
|
8/3/2015
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.09
|
7.86
|
55,100
|
|
|
7/31/2015
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.22
|
7.94
|
24,800
|
|
|
7/30/2015
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.13
|
7.94
|
19,800
|
|
|
7/29/2015
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.02
|
7.86
|
12,900
|
|
|
7/28/2015
|
-0.20 / -1.96%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.05
|
7.78
|
41,900
|
|
|
7/27/2015
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.10
|
7.94
|
300
|
|
|
7/24/2015
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.14
|
7.94
|
10,300
|
|
|
7/23/2015
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
7.86
|
51,600
|
|
|
7/22/2015
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.13
|
7.94
|
18,500
|
|
|
7/21/2015
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.07
|
7.94
|
18,200
|
|
|
7/20/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.94
|
5,600
|
|
|
7/17/2015
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.00
|
10.20
|
10.18
|
7.94
|
82,500
|
|
|
7/16/2015
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.12
|
7.94
|
23,500
|
|
|
7/15/2015
|
+0.10 / +0.99%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.08
|
7.94
|
25,700
|
|
|
7/14/2015
|
-0.20 / -1.94%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.17
|
7.86
|
60,000
|
|
|
7/13/2015
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.23
|
8.02
|
26,100
|
|
|
7/10/2015
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.22
|
7.94
|
10,100
|
|
|
7/9/2015
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.08
|
7.94
|
66,600
|
|
|
7/8/2015
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.10
|
10.30
|
10.28
|
8.02
|
19,400
|
|
|