|
Closing price on 8/20/2018
|
|
| Open |
3.80 |
| High |
3.80 |
| Low |
3.70 |
| Volume |
3,700 |
| Split-adjusted Price |
3.42 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2018
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.78
|
3.42
|
3,700
|
|
|
8/17/2018
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.33
|
12,100
|
|
|
8/16/2018
|
+0.20 / +5.71%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.61
|
3.33
|
12,600
|
|
|
8/15/2018
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.47
|
3.15
|
9,000
|
|
|
8/14/2018
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.44
|
3.06
|
6,500
|
|
|
8/13/2018
|
+0.10 / +3.03%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.47
|
3.06
|
9,500
|
|
|
8/10/2018
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.97
|
1,050
|
|
|
8/9/2018
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.32
|
2.97
|
18,500
|
|
|
8/8/2018
|
+0.30 / +10.00%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.24
|
2.97
|
10,900
|
|
|
8/7/2018
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.98
|
2.70
|
7,100
|
|
|
8/6/2018
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.52
|
2,500
|
|
|
8/3/2018
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.61
|
1,000
|
|
|
8/2/2018
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.61
|
500
|
|
|
8/1/2018
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.70
|
300
|
|
|
7/31/2018
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.70
|
0
|
|
|
7/30/2018
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.70
|
0
|
|
|
7/27/2018
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.70
|
1,300
|
|
|
7/26/2018
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.95
|
2.70
|
4,400
|
|
|
7/25/2018
|
-0.20 / -6.25%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.70
|
4,400
|
|
|
7/24/2018
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.11
|
2.88
|
1,700
|
|
|
7/23/2018
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.97
|
0
|
|
|
7/20/2018
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.97
|
0
|
|
|
7/19/2018
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.97
|
0
|
|
|
7/18/2018
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.23
|
2.97
|
300
|
|
|
7/17/2018
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.97
|
0
|
|
|
7/16/2018
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.97
|
0
|
|
|
7/13/2018
|
0.00 / 0.00%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.08
|
2.97
|
400
|
|
|
7/12/2018
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.97
|
0
|
|
|
7/11/2018
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.21
|
2.97
|
1,100
|
|
|
7/10/2018
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.97
|
0
|
|
|