|
Closing price on 11/20/2012
|
|
| Open |
9.50 |
| High |
9.90 |
| Low |
9.50 |
| Volume |
7,400 |
| Split-adjusted Price |
5.06 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2012
|
+0.20 / +2.06%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.90
|
5.06
|
7,400
|
|
|
11/19/2012
|
+0.60 / +6.59%
|
9.60
|
9.70
|
9.30
|
9.70
|
9.70
|
4.96
|
6,600
|
|
|
11/16/2012
|
-0.60 / -6.19%
|
9.60
|
9.60
|
9.10
|
9.10
|
9.10
|
4.65
|
4,200
|
|
|
11/15/2012
|
-0.10 / -1.02%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.70
|
4.96
|
8,500
|
|
|
11/14/2012
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.80
|
5.01
|
28,600
|
|
|
11/13/2012
|
+0.40 / +4.30%
|
9.70
|
9.80
|
9.50
|
9.70
|
9.70
|
4.96
|
43,100
|
|
|
11/12/2012
|
+0.60 / +6.90%
|
9.30
|
9.30
|
8.60
|
9.30
|
9.30
|
4.75
|
23,600
|
|
|
11/9/2012
|
-0.30 / -3.33%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.70
|
4.44
|
72,800
|
|
|
11/8/2012
|
-0.40 / -4.26%
|
9.50
|
9.50
|
8.90
|
9.00
|
9.00
|
4.60
|
19,600
|
|
|
11/7/2012
|
+0.70 / +8.05%
|
9.10
|
9.40
|
8.90
|
9.40
|
9.40
|
4.80
|
3,400
|
|
|
11/6/2012
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.70
|
4.44
|
14,900
|
|
|
11/5/2012
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.00
|
4.60
|
11,200
|
|
|
11/2/2012
|
-0.50 / -5.26%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.00
|
4.60
|
17,700
|
|
|
11/1/2012
|
-0.20 / -2.06%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
4.85
|
2,400
|
|
|
10/31/2012
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.70
|
4.96
|
4,900
|
|
|
10/30/2012
|
-0.20 / -2.04%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
4.90
|
3,300
|
|
|
10/29/2012
|
-0.10 / -1.01%
|
9.30
|
9.80
|
9.30
|
9.80
|
9.80
|
5.01
|
15,200
|
|
|
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
|
|
|