|
Closing price on 10/26/2012
|
|
| Open |
9.90 |
| High |
10.00 |
| Low |
9.90 |
| Volume |
700 |
| Split-adjusted Price |
5.06 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2012
|
+0.10 / +1.02%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.90
|
5.06
|
700
|
|
|
10/25/2012
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.80
|
5.01
|
2,500
|
|
|
10/24/2012
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
5.11
|
3,100
|
|
|
10/23/2012
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.90
|
5.06
|
2,800
|
|
|
10/22/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.11
|
100
|
|
|
10/19/2012
|
+0.20 / +2.04%
|
10.00
|
10.00
|
9.70
|
10.00
|
10.00
|
5.11
|
8,200
|
|
|
10/18/2012
|
-0.40 / -3.92%
|
10.10
|
10.20
|
9.80
|
9.80
|
9.80
|
5.01
|
12,200
|
|
|
10/17/2012
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.00
|
10.20
|
10.20
|
5.21
|
12,600
|
|
|
10/16/2012
|
-0.10 / -0.98%
|
10.10
|
10.10
|
9.80
|
10.10
|
10.10
|
5.16
|
20,200
|
|
|
10/15/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
5.21
|
11,300
|
|
|
10/12/2012
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.00
|
10.20
|
10.20
|
5.21
|
18,400
|
|
|
10/11/2012
|
+0.20 / +1.98%
|
10.20
|
10.40
|
10.00
|
10.30
|
10.30
|
5.26
|
40,600
|
|
|
10/10/2012
|
-0.30 / -2.88%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.10
|
5.16
|
11,900
|
|
|
10/9/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
5.31
|
10,300
|
|
|
10/8/2012
|
+0.30 / +2.97%
|
10.40
|
10.40
|
10.00
|
10.40
|
10.40
|
5.31
|
20,200
|
|
|
10/5/2012
|
-0.40 / -3.81%
|
10.40
|
10.40
|
10.00
|
10.10
|
10.10
|
5.16
|
29,900
|
|
|
10/4/2012
|
+0.10 / +0.96%
|
10.50
|
10.70
|
10.40
|
10.50
|
10.50
|
5.36
|
17,100
|
|
|
10/3/2012
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.31
|
500
|
|
|
10/2/2012
|
+0.40 / +4.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.31
|
12,900
|
|
|
10/1/2012
|
-0.50 / -4.76%
|
10.00
|
10.50
|
10.00
|
10.00
|
10.00
|
5.11
|
5,000
|
|
|
9/28/2012
|
-0.60 / -5.41%
|
10.80
|
10.80
|
10.40
|
10.50
|
10.50
|
5.36
|
14,600
|
|
|
9/27/2012
|
+0.60 / +5.71%
|
10.60
|
11.20
|
10.60
|
11.10
|
11.10
|
5.67
|
10,000
|
|
|
9/26/2012
|
-0.50 / -4.55%
|
11.20
|
11.20
|
10.30
|
10.50
|
10.50
|
5.36
|
58,200
|
|
|
9/25/2012
|
-0.40 / -3.51%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.00
|
5.62
|
4,000
|
|
|
9/24/2012
|
+0.30 / +2.70%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5.82
|
100
|
|
|
9/21/2012
|
+0.20 / +1.83%
|
10.90
|
11.10
|
10.90
|
11.10
|
11.10
|
5.67
|
1,100
|
|
|
9/20/2012
|
-0.10 / -0.91%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.90
|
5.57
|
3,100
|
|
|
9/19/2012
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.62
|
5,900
|
|
|
9/18/2012
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.10
|
11.10
|
5.67
|
8,100
|
|
|
9/17/2012
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.10
|
5.67
|
1,500
|
|
|