|
Closing price on 2/24/2016
|
|
| Open |
8.20 |
| High |
8.30 |
| Low |
8.10 |
| Volume |
8,555 |
| Split-adjusted Price |
6.30 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2016
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.18
|
6.30
|
8,555
|
|
|
2/23/2016
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.12
|
6.38
|
54,800
|
|
|
2/22/2016
|
-0.10 / -1.20%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.13
|
6.38
|
34,425
|
|
|
2/19/2016
|
+0.20 / +2.47%
|
8.40
|
8.50
|
8.10
|
8.30
|
8.21
|
6.46
|
45,200
|
|
|
2/18/2016
|
+0.20 / +2.53%
|
8.00
|
8.60
|
7.90
|
8.10
|
8.11
|
6.30
|
47,375
|
|
|
2/17/2016
|
-0.10 / -1.25%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.92
|
6.15
|
51,415
|
|
|
2/16/2016
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.95
|
6.23
|
4,010
|
|
|
2/15/2016
|
+0.20 / +2.56%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.23
|
200
|
|
|
2/5/2016
|
-0.30 / -3.70%
|
8.10
|
8.20
|
7.80
|
7.80
|
7.84
|
6.07
|
25,000
|
|
|
2/4/2016
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.00
|
6.30
|
24,500
|
|
|
2/3/2016
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.91
|
6.23
|
46,800
|
|
|
2/2/2016
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
6.23
|
26,100
|
|
|
2/1/2016
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
6.23
|
81,200
|
|
|
1/29/2016
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.86
|
6.23
|
29,710
|
|
|
1/28/2016
|
-0.20 / -2.47%
|
8.00
|
8.10
|
7.90
|
7.90
|
8.10
|
6.15
|
10,300
|
|
|
1/27/2016
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.20
|
6.30
|
54,500
|
|
|
1/26/2016
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.12
|
6.38
|
34,100
|
|
|
1/25/2016
|
0.00 / 0.00%
|
8.30
|
9.00
|
8.20
|
8.20
|
8.30
|
6.38
|
36,900
|
|
|
1/22/2016
|
-0.20 / -2.38%
|
8.30
|
8.30
|
7.80
|
8.20
|
7.88
|
6.38
|
58,100
|
|
|
1/21/2016
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
6.54
|
200
|
|
|
1/20/2016
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.00
|
8.30
|
8.40
|
6.46
|
47,500
|
|
|
1/19/2016
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.10
|
8.40
|
8.29
|
6.54
|
35,600
|
|
|
1/18/2016
|
-0.20 / -2.30%
|
8.50
|
8.70
|
8.20
|
8.50
|
8.36
|
6.62
|
11,810
|
|
|
1/15/2016
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.61
|
6.77
|
11,800
|
|
|
1/14/2016
|
-0.10 / -1.14%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.54
|
6.77
|
6,100
|
|
|
1/13/2016
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.85
|
21,800
|
|
|
1/12/2016
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.70
|
6.85
|
25,700
|
|
|
1/11/2016
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.77
|
2,600
|
|
|
1/8/2016
|
-0.20 / -2.25%
|
8.70
|
8.70
|
8.40
|
8.70
|
8.63
|
6.77
|
15,400
|
|
|
1/7/2016
|
-0.40 / -4.30%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.71
|
6.93
|
3,725
|
|
|