|
Closing price on 12/7/2011
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
10.40 |
| Volume |
3,500 |
| Split-adjusted Price |
4.17 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2011
|
+0.40 / +4.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.17
|
3,500
|
|
|
12/6/2011
|
-0.20 / -1.96%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
4.01
|
4,400
|
|
|
12/5/2011
|
-0.60 / -5.56%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
4.09
|
2,400
|
|
|
12/2/2011
|
-0.40 / -3.57%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.33
|
0
|
|
|
12/1/2011
|
-0.30 / -2.61%
|
11.50
|
11.70
|
11.20
|
11.20
|
11.20
|
4.18
|
5,100
|
|
|
11/30/2011
|
+0.50 / +4.55%
|
10.50
|
11.50
|
10.50
|
11.50
|
11.50
|
4.29
|
313,000
|
|
|
11/29/2011
|
-0.40 / -3.51%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.10
|
5,200
|
|
|
11/28/2011
|
-0.50 / -4.20%
|
11.90
|
11.90
|
11.40
|
11.40
|
11.40
|
4.25
|
1,300
|
|
|
11/25/2011
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.90
|
4.44
|
20,900
|
|
|
11/24/2011
|
+0.50 / +4.39%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.90
|
4.44
|
21,400
|
|
|
11/23/2011
|
-0.60 / -5.00%
|
12.00
|
12.00
|
11.00
|
11.40
|
11.40
|
4.25
|
33,600
|
|
|
11/22/2011
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.20
|
12.00
|
12.00
|
4.48
|
6,200
|
|
|
11/21/2011
|
+0.60 / +5.31%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
4.44
|
4,500
|
|
|
11/18/2011
|
-0.80 / -6.61%
|
12.10
|
12.30
|
11.30
|
11.30
|
11.30
|
4.22
|
16,700
|
|
|
11/17/2011
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
4.51
|
1,000
|
|
|
11/16/2011
|
+0.50 / +4.31%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
4.51
|
100
|
|
|
11/15/2011
|
-0.60 / -4.92%
|
12.00
|
12.10
|
11.60
|
11.60
|
11.60
|
4.33
|
8,700
|
|
|
11/14/2011
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
4.55
|
2,000
|
|
|
11/11/2011
|
+0.40 / +3.39%
|
12.30
|
12.30
|
12.10
|
12.20
|
12.20
|
4.55
|
19,900
|
|
|
11/10/2011
|
-0.40 / -3.28%
|
12.50
|
12.50
|
11.80
|
11.80
|
11.80
|
4.40
|
3,700
|
|
|
11/9/2011
|
-0.20 / -1.61%
|
12.40
|
12.40
|
12.20
|
12.20
|
12.20
|
4.55
|
3,800
|
|
|
11/8/2011
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
4.63
|
1,600
|
|
|
11/7/2011
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.40
|
12.40
|
12.40
|
4.63
|
11,200
|
|
|
11/4/2011
|
-0.10 / -0.80%
|
12.60
|
12.60
|
12.30
|
12.40
|
12.40
|
4.63
|
2,600
|
|
|
11/3/2011
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.50
|
4.66
|
15,900
|
|
|
11/2/2011
|
-0.20 / -1.56%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.60
|
4.70
|
8,200
|
|
|
11/1/2011
|
+0.80 / +6.67%
|
12.80
|
12.80
|
12.40
|
12.80
|
12.80
|
4.78
|
5,200
|
|
|
10/31/2011
|
-0.90 / -6.98%
|
13.00
|
13.00
|
12.00
|
12.00
|
12.00
|
4.48
|
37,900
|
|
|
10/28/2011
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.50
|
12.90
|
12.90
|
4.81
|
13,400
|
|
|
10/27/2011
|
+0.20 / +1.59%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.80
|
4.78
|
12,300
|
|
|