|
Closing price on 11/12/2013
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.00 |
| Volume |
4,100 |
| Split-adjusted Price |
5.75 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2013
|
-0.20 / -1.92%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.20
|
5.75
|
4,100
|
|
|
11/11/2013
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.86
|
300
|
|
|
11/8/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.92
|
0
|
|
|
11/7/2013
|
-0.60 / -5.41%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
5.92
|
3,700
|
|
|
11/6/2013
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
6.25
|
0
|
|
|
11/5/2013
|
+0.90 / +8.82%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
6.25
|
100
|
|
|
11/4/2013
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
5.75
|
14,000
|
|
|
11/1/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.80
|
0
|
|
|
10/31/2013
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.30
|
10.30
|
10.30
|
5.80
|
21,100
|
|
|
10/30/2013
|
+0.30 / +3.00%
|
10.90
|
10.90
|
10.30
|
10.30
|
10.30
|
5.80
|
1,100
|
|
|
10/29/2013
|
-0.40 / -3.85%
|
10.90
|
10.90
|
10.00
|
10.00
|
10.00
|
5.63
|
1,200
|
|
|
10/28/2013
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.86
|
2,000
|
|
|
10/25/2013
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.40
|
10.40
|
10.40
|
5.86
|
20,100
|
|
|
10/24/2013
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.40
|
5.86
|
5,300
|
|
|
10/23/2013
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.40
|
5.86
|
5,400
|
|
|
10/22/2013
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.86
|
1,000
|
|
|
10/21/2013
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.50
|
5.92
|
12,300
|
|
|
10/18/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.92
|
0
|
|
|
10/17/2013
|
-0.30 / -2.78%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.92
|
1,500
|
|
|
10/16/2013
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.08
|
0
|
|
|
10/15/2013
|
-1.10 / -9.24%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.08
|
700
|
|
|
10/14/2013
|
+1.00 / +9.17%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.70
|
100
|
|
|
10/11/2013
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.14
|
0
|
|
|
10/10/2013
|
-0.50 / -4.39%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.90
|
6.14
|
300
|
|
|
10/9/2013
|
+1.00 / +9.62%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.42
|
100
|
|
|
10/8/2013
|
-0.90 / -7.96%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.86
|
5,000
|
|
|
10/7/2013
|
+0.90 / +8.65%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.37
|
100
|
|
|
10/4/2013
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.40
|
5.86
|
10,500
|
|
|
10/3/2013
|
-0.10 / -0.95%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.40
|
5.86
|
2,200
|
|
|
10/2/2013
|
-0.10 / -0.94%
|
9.60
|
10.50
|
9.60
|
10.50
|
10.50
|
5.92
|
1,200
|
|
|