|
Closing price on 1/10/2012
|
|
| Open |
10.30 |
| High |
11.00 |
| Low |
10.30 |
| Volume |
21,500 |
| Split-adjusted Price |
4.82 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2012
|
-0.50 / -4.55%
|
10.30
|
11.00
|
10.30
|
10.50
|
10.50
|
4.82
|
21,500
|
|
|
1/9/2012
|
-1.00 / -8.33%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
5.05
|
500
|
|
|
1/6/2012
|
+1.30 / +12.15%
|
11.60
|
12.00
|
11.60
|
12.00
|
12.00
|
5.51
|
11,300
|
|
|
1/5/2012
|
-0.10 / -0.93%
|
10.60
|
12.00
|
10.60
|
10.70
|
10.70
|
4.91
|
30,300
|
|
|
1/4/2012
|
+1.10 / +11.34%
|
11.20
|
11.50
|
10.10
|
10.80
|
10.80
|
4.96
|
14,100
|
|
|
1/3/2012
|
-2.10 / -17.80%
|
11.00
|
11.00
|
9.70
|
9.70
|
9.70
|
4.45
|
22,000
|
|
|
12/30/2011
|
+0.20 / +1.72%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.80
|
4.73
|
15,500
|
|
|
12/29/2011
|
-0.40 / -3.33%
|
11.90
|
11.90
|
11.50
|
11.60
|
11.60
|
4.65
|
8,100
|
|
|
12/28/2011
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
4.81
|
5,000
|
|
|
12/27/2011
|
+0.60 / +5.26%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
4.81
|
5,000
|
|
|
12/26/2011
|
-0.40 / -3.39%
|
12.00
|
12.10
|
11.40
|
11.40
|
11.40
|
4.57
|
10,500
|
|
|
12/23/2011
|
+0.30 / +2.61%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.73
|
500
|
|
|
12/22/2011
|
-0.50 / -4.17%
|
12.60
|
13.00
|
11.50
|
11.50
|
11.50
|
4.61
|
10,300
|
|
|
12/21/2011
|
+0.30 / +2.56%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.00
|
4.81
|
6,700
|
|
|
12/20/2011
|
+1.00 / +9.35%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.70
|
4.69
|
17,200
|
|
|
12/19/2011
|
+0.20 / +1.90%
|
11.40
|
11.40
|
10.70
|
10.70
|
10.70
|
4.29
|
16,200
|
|
|
12/16/2011
|
-0.20 / -1.87%
|
10.90
|
10.90
|
10.30
|
10.50
|
10.50
|
4.21
|
12,500
|
|
|
12/15/2011
|
+0.20 / +1.90%
|
10.40
|
10.90
|
10.20
|
10.70
|
10.70
|
4.29
|
27,500
|
|
|
12/14/2011
|
+0.70 / +7.14%
|
9.30
|
10.50
|
9.30
|
10.50
|
10.50
|
4.21
|
25,200
|
|
|
12/13/2011
|
-0.70 / -6.67%
|
10.00
|
10.20
|
9.80
|
9.80
|
9.80
|
3.93
|
2,100
|
|
|
12/12/2011
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.21
|
0
|
|
|
12/9/2011
|
+0.50 / +5.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
4.21
|
4,200
|
|
|
12/8/2011
|
-0.40 / -3.85%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.00
|
4.01
|
4,700
|
|
|
12/7/2011
|
+0.40 / +4.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.17
|
3,500
|
|
|
12/6/2011
|
-0.20 / -1.96%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
4.01
|
4,400
|
|
|
12/5/2011
|
-0.60 / -5.56%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
4.09
|
2,400
|
|
|
12/2/2011
|
-0.40 / -3.57%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.33
|
0
|
|
|
12/1/2011
|
-0.30 / -2.61%
|
11.50
|
11.70
|
11.20
|
11.20
|
11.20
|
4.18
|
5,100
|
|
|
11/30/2011
|
+0.50 / +4.55%
|
10.50
|
11.50
|
10.50
|
11.50
|
11.50
|
4.29
|
313,000
|
|
|
11/29/2011
|
-0.40 / -3.51%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.10
|
5,200
|
|
|