|
Closing price on 11/19/2013
|
|
| Open |
10.40 |
| High |
11.10 |
| Low |
10.40 |
| Volume |
45,500 |
| Split-adjusted Price |
6.75 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2013
|
+1.00 / +9.90%
|
10.40
|
11.10
|
10.40
|
11.10
|
11.10
|
6.75
|
45,500
|
|
|
11/18/2013
|
+0.10 / +1.00%
|
10.90
|
10.90
|
10.00
|
10.10
|
10.10
|
6.14
|
5,700
|
|
|
11/15/2013
|
-0.30 / -2.91%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.08
|
2,000
|
|
|
11/14/2013
|
+0.30 / +3.00%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.30
|
6.26
|
2,300
|
|
|
11/13/2013
|
-0.20 / -1.96%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.08
|
1,200
|
|
|
11/12/2013
|
-0.20 / -1.92%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.20
|
6.20
|
4,100
|
|
|
11/11/2013
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.32
|
300
|
|
|
11/8/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.39
|
0
|
|
|
11/7/2013
|
-0.60 / -5.41%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
6.39
|
3,700
|
|
|
11/6/2013
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
6.75
|
0
|
|
|
11/5/2013
|
+0.90 / +8.82%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
6.75
|
100
|
|
|
11/4/2013
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
6.20
|
14,000
|
|
|
11/1/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.26
|
0
|
|
|
10/31/2013
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.30
|
10.30
|
10.30
|
6.26
|
21,100
|
|
|
10/30/2013
|
+0.30 / +3.00%
|
10.90
|
10.90
|
10.30
|
10.30
|
10.30
|
6.26
|
1,100
|
|
|
10/29/2013
|
-0.40 / -3.85%
|
10.90
|
10.90
|
10.00
|
10.00
|
10.00
|
6.08
|
1,200
|
|
|
10/28/2013
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.32
|
2,000
|
|
|
10/25/2013
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.40
|
10.40
|
10.40
|
6.32
|
20,100
|
|
|
10/24/2013
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.40
|
6.32
|
5,300
|
|
|
10/23/2013
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.40
|
6.32
|
5,400
|
|
|
10/22/2013
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.32
|
1,000
|
|
|
10/21/2013
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.50
|
6.39
|
12,300
|
|
|
10/18/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.39
|
0
|
|
|
10/17/2013
|
-0.30 / -2.78%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.39
|
1,500
|
|
|
10/16/2013
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.57
|
0
|
|
|
10/15/2013
|
-1.10 / -9.24%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.57
|
700
|
|
|
10/14/2013
|
+1.00 / +9.17%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
7.24
|
100
|
|
|
10/11/2013
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.63
|
0
|
|
|
10/10/2013
|
-0.50 / -4.39%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.90
|
6.63
|
300
|
|
|
10/9/2013
|
+1.00 / +9.62%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.93
|
100
|
|
|