|
Closing price on 9/7/2018
|
|
| Open |
3.90 |
| High |
3.90 |
| Low |
3.90 |
| Volume |
800 |
| Split-adjusted Price |
3.51 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2018
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.51
|
800
|
|
|
9/6/2018
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.96
|
3.51
|
8,000
|
|
|
9/5/2018
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.60
|
0
|
|
|
9/4/2018
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.02
|
3.60
|
4,900
|
|
|
8/31/2018
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.60
|
0
|
|
|
8/30/2018
|
+0.10 / +2.56%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.90
|
3.60
|
300
|
|
|
8/29/2018
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
3.51
|
2,100
|
|
|
8/28/2018
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.42
|
1,000
|
|
|
8/27/2018
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.33
|
0
|
|
|
8/24/2018
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.33
|
800
|
|
|
8/23/2018
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.42
|
3,800
|
|
|
8/22/2018
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.42
|
6,400
|
|
|
8/21/2018
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.42
|
0
|
|
|
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
|
|
|