|
Closing price on 2/10/2014
|
|
| Open |
11.50 |
| High |
11.80 |
| Low |
11.50 |
| Volume |
500 |
| Split-adjusted Price |
7.18 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2014
|
-0.20 / -1.67%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.80
|
7.18
|
500
|
|
|
2/7/2014
|
+0.30 / +2.56%
|
11.80
|
12.00
|
11.80
|
12.00
|
12.00
|
7.30
|
5,600
|
|
|
2/6/2014
|
+0.20 / +1.74%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.70
|
7.12
|
1,000
|
|
|
1/27/2014
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.99
|
1,700
|
|
|
1/24/2014
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
7.05
|
5,000
|
|
|
1/23/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.99
|
400
|
|
|
1/22/2014
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
6.99
|
14,500
|
|
|
1/21/2014
|
+0.20 / +1.75%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.60
|
7.05
|
4,200
|
|
|
1/20/2014
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
6.93
|
7,100
|
|
|
1/17/2014
|
-0.40 / -3.36%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.50
|
6.99
|
6,400
|
|
|
1/16/2014
|
+0.30 / +2.59%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.90
|
7.24
|
7,100
|
|
|
1/15/2014
|
-0.20 / -1.69%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
7.05
|
9,000
|
|
|
1/14/2014
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.18
|
200
|
|
|
1/13/2014
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.90
|
7.24
|
3,400
|
|
|
1/10/2014
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.70
|
7.12
|
8,800
|
|
|
1/9/2014
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7.12
|
9,400
|
|
|
1/8/2014
|
+0.30 / +2.63%
|
11.70
|
11.70
|
11.40
|
11.70
|
11.70
|
7.12
|
10,800
|
|
|
1/7/2014
|
-0.40 / -3.39%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.40
|
6.93
|
13,700
|
|
|
1/6/2014
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.80
|
7.18
|
9,000
|
|
|
1/3/2014
|
+0.20 / +1.75%
|
11.50
|
11.70
|
11.40
|
11.60
|
11.60
|
7.05
|
12,500
|
|
|
1/2/2014
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.40
|
6.93
|
17,400
|
|
|
12/31/2013
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.87
|
9,300
|
|
|
12/30/2013
|
+0.10 / +0.89%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.30
|
6.87
|
19,900
|
|
|
12/27/2013
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6.81
|
12,100
|
|
|
12/26/2013
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.20
|
6.81
|
2,200
|
|
|
12/25/2013
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.20
|
6.81
|
6,100
|
|
|
12/24/2013
|
-0.30 / -2.61%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.20
|
6.81
|
11,100
|
|
|
12/23/2013
|
+0.30 / +2.68%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.50
|
6.99
|
5,200
|
|
|
12/20/2013
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.20
|
6.81
|
13,300
|
|
|
12/19/2013
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.30
|
6.87
|
10,700
|
|
|