|
Closing price on 11/7/2012
|
|
| Open |
9.10 |
| High |
9.40 |
| Low |
8.90 |
| Volume |
3,400 |
| Split-adjusted Price |
4.80 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|