|
Closing price on 1/28/2013
|
|
| Open |
10.20 |
| High |
10.30 |
| Low |
9.50 |
| Volume |
18,700 |
| Split-adjusted Price |
6.14 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2013
|
-0.20 / -1.94%
|
10.20
|
10.30
|
9.50
|
10.10
|
10.10
|
6.14
|
18,700
|
|
|
1/25/2013
|
+0.40 / +4.04%
|
9.70
|
10.40
|
9.70
|
10.30
|
10.30
|
6.26
|
20,100
|
|
|
1/24/2013
|
+0.10 / +1.02%
|
9.40
|
9.90
|
9.40
|
9.90
|
9.90
|
6.02
|
14,300
|
|
|
1/23/2013
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.80
|
5.96
|
3,100
|
|
|
1/22/2013
|
-0.70 / -6.67%
|
10.10
|
10.20
|
9.80
|
9.80
|
9.80
|
5.96
|
13,700
|
|
|
1/21/2013
|
-1.90 / -15.32%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.50
|
6.39
|
800
|
|
|
1/18/2013
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.10
|
12.40
|
12.40
|
6.33
|
27,400
|
|
|
1/17/2013
|
-0.30 / -2.36%
|
12.60
|
12.60
|
12.20
|
12.40
|
12.40
|
6.33
|
67,800
|
|
|
1/16/2013
|
-0.30 / -2.31%
|
12.90
|
12.90
|
12.50
|
12.70
|
12.70
|
6.49
|
54,000
|
|
|
1/15/2013
|
+0.20 / +1.56%
|
12.80
|
13.00
|
12.60
|
13.00
|
13.00
|
6.64
|
42,600
|
|
|
1/14/2013
|
+0.10 / +0.79%
|
13.30
|
13.30
|
12.70
|
12.80
|
12.80
|
6.54
|
98,500
|
|
|
1/11/2013
|
+0.80 / +6.72%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.70
|
6.49
|
104,700
|
|
|
1/10/2013
|
+0.70 / +6.25%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.08
|
21,900
|
|
|
1/9/2013
|
+0.30 / +2.75%
|
11.40
|
11.90
|
11.20
|
11.20
|
11.20
|
5.72
|
67,600
|
|
|
1/8/2013
|
0.00 / 0.00%
|
11.10
|
11.30
|
10.90
|
10.90
|
10.90
|
5.57
|
12,400
|
|
|
1/7/2013
|
-0.50 / -4.39%
|
11.60
|
11.60
|
10.90
|
10.90
|
10.90
|
5.57
|
2,600
|
|
|
1/4/2013
|
0.00 / 0.00%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
5.82
|
300
|
|
|
1/3/2013
|
+0.10 / +0.88%
|
11.00
|
11.60
|
11.00
|
11.40
|
11.40
|
5.82
|
8,000
|
|
|
1/2/2013
|
+0.60 / +5.61%
|
10.90
|
11.30
|
10.90
|
11.30
|
11.30
|
5.77
|
31,600
|
|
|
12/28/2012
|
+0.40 / +3.88%
|
10.60
|
10.80
|
10.40
|
10.70
|
10.70
|
5.47
|
21,500
|
|
|
12/27/2012
|
+0.30 / +3.00%
|
9.90
|
10.60
|
9.90
|
10.30
|
10.30
|
5.26
|
32,900
|
|
|
12/26/2012
|
-0.20 / -1.96%
|
9.90
|
10.00
|
9.80
|
10.00
|
10.00
|
5.11
|
4,400
|
|
|
12/25/2012
|
+0.40 / +4.08%
|
10.30
|
10.30
|
9.70
|
10.20
|
10.20
|
5.21
|
2,000
|
|
|
12/24/2012
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
5.01
|
13,800
|
|
|
12/21/2012
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.70
|
10.00
|
10.00
|
5.11
|
32,600
|
|
|
12/20/2012
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
5.01
|
14,600
|
|
|
12/19/2012
|
+0.10 / +1.02%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.90
|
5.06
|
9,400
|
|
|
12/18/2012
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.80
|
5.01
|
10,000
|
|
|
12/17/2012
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
5.01
|
8,800
|
|
|
12/14/2012
|
+0.10 / +1.03%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.80
|
5.01
|
21,000
|
|
|