|
Closing price on 8/8/2019
|
|
| Open |
3.60 |
| High |
3.60 |
| Low |
3.60 |
| Volume |
1,400 |
| Split-adjusted Price |
3.60 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2019
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1,400
|
|
|
8/7/2019
|
-0.40 / -9.76%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
7,000
|
|
|
8/6/2019
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0
|
|
|
8/5/2019
|
+0.30 / +7.89%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
100
|
|
|
8/2/2019
|
+0.30 / +8.57%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
100
|
|
|
8/1/2019
|
+0.30 / +9.38%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.49
|
3.50
|
3,500
|
|
|
7/31/2019
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
|
7/30/2019
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
|
7/29/2019
|
-0.10 / -3.03%
|
3.20
|
3.60
|
3.20
|
3.20
|
3.32
|
3.20
|
2,100
|
|
|
7/26/2019
|
-0.10 / -2.94%
|
3.60
|
3.60
|
3.30
|
3.30
|
3.45
|
3.30
|
200
|
|
|
7/25/2019
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
10,600
|
|
|
7/24/2019
|
-0.20 / -5.56%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
14,500
|
|
|
7/23/2019
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
2,100
|
|
|
7/22/2019
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1,000
|
|
|
7/19/2019
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3,800
|
|
|
7/18/2019
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3,800
|
|
|
7/17/2019
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.71
|
3.80
|
12,100
|
|
|
7/16/2019
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.66
|
3.70
|
9,900
|
|
|
7/15/2019
|
-0.40 / -9.76%
|
4.00
|
4.00
|
3.70
|
3.70
|
3.83
|
3.70
|
3,900
|
|
|
7/12/2019
|
-0.20 / -4.65%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
11,800
|
|
|
7/11/2019
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
300
|
|
|
7/10/2019
|
-0.40 / -8.51%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
100
|
|
|
7/9/2019
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
0
|
|
|
7/8/2019
|
+0.40 / +9.30%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
100
|
|
|
7/5/2019
|
-0.20 / -4.44%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.22
|
4.30
|
5,700
|
|
|
7/4/2019
|
-0.10 / -2.17%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.31
|
4.50
|
10,000
|
|
|
7/3/2019
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
0
|
|
|
7/2/2019
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
0
|
|
|
7/1/2019
|
-0.10 / -2.13%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
300
|
|
|
6/28/2019
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
0
|
|
|