|
Closing price on 9/23/2015
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.20 |
| Volume |
15,600 |
| Split-adjusted Price |
7.94 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2015
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
7.94
|
15,600
|
|
|
9/22/2015
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.22
|
8.02
|
22,000
|
|
|
9/21/2015
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.20
|
7.94
|
21,100
|
|
|
9/18/2015
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.29
|
7.94
|
38,700
|
|
|
9/17/2015
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.20
|
8.02
|
41,100
|
|
|
9/16/2015
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.12
|
7.94
|
65,300
|
|
|
9/15/2015
|
-0.20 / -1.94%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
7.86
|
61,300
|
|
|
9/14/2015
|
-0.20 / -1.90%
|
10.40
|
10.40
|
10.10
|
10.30
|
10.18
|
8.02
|
39,600
|
|
|
9/11/2015
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.45
|
8.17
|
27,600
|
|
|
9/10/2015
|
+0.40 / +3.96%
|
10.10
|
10.80
|
10.00
|
10.50
|
10.44
|
8.17
|
143,000
|
|
|
9/9/2015
|
+0.20 / +2.02%
|
10.00
|
10.10
|
9.90
|
10.10
|
9.95
|
7.86
|
64,700
|
|
|
9/8/2015
|
-0.10 / -1.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.90
|
7.71
|
26,100
|
|
|
9/7/2015
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.90
|
7.78
|
21,900
|
|
|
9/4/2015
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.71
|
19,600
|
|
|
9/3/2015
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.70
|
9.80
|
9.86
|
7.63
|
130,500
|
|
|
9/1/2015
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.73
|
7.63
|
48,500
|
|
|
8/31/2015
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.62
|
7.47
|
65,000
|
|
|
8/28/2015
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.60
|
9.70
|
9.67
|
7.55
|
78,500
|
|
|
8/27/2015
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.68
|
7.55
|
67,300
|
|
|
8/26/2015
|
+0.10 / +1.05%
|
9.50
|
9.80
|
9.50
|
9.60
|
9.59
|
7.47
|
94,400
|
|
|
8/25/2015
|
+0.10 / +1.06%
|
9.30
|
9.50
|
9.20
|
9.50
|
9.41
|
7.39
|
77,200
|
|
|
8/24/2015
|
-0.50 / -5.05%
|
9.80
|
9.80
|
9.30
|
9.40
|
9.54
|
7.32
|
202,900
|
|
|
8/21/2015
|
-0.20 / -1.98%
|
10.00
|
10.00
|
9.60
|
9.90
|
9.84
|
7.71
|
156,400
|
|
|
8/20/2015
|
-0.10 / -0.98%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.07
|
7.86
|
89,500
|
|
|
8/19/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.09
|
7.94
|
82,000
|
|
|
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
|
|
|