|
Closing price on 12/2/2013
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
10.90 |
| Volume |
63,400 |
| Split-adjusted Price |
6.63 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
6.63
|
63,400
|
|
|
11/29/2013
|
-0.10 / -0.91%
|
10.90
|
11.10
|
10.90
|
10.90
|
10.90
|
6.63
|
45,600
|
|
|
11/28/2013
|
+0.10 / +0.92%
|
11.60
|
11.60
|
10.90
|
11.00
|
11.00
|
6.69
|
24,500
|
|
|
11/27/2013
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.63
|
0
|
|
|
11/26/2013
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.63
|
16,000
|
|
|
11/25/2013
|
-0.20 / -1.80%
|
12.00
|
12.00
|
10.80
|
10.90
|
10.90
|
6.63
|
6,100
|
|
|
11/22/2013
|
-1.20 / -9.76%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.10
|
6.75
|
19,400
|
|
|
11/21/2013
|
+0.60 / +5.13%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
7.48
|
1,000
|
|
|
11/20/2013
|
+0.60 / +5.41%
|
11.80
|
11.80
|
11.30
|
11.70
|
11.70
|
7.12
|
9,100
|
|
|
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
|
|
|