|
Closing price on 2/25/2014
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.40 |
| Volume |
97,500 |
| Split-adjusted Price |
8.94 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2014
|
+0.40 / +2.80%
|
15.00
|
15.00
|
14.40
|
14.70
|
14.70
|
8.94
|
97,500
|
|
|
2/24/2014
|
+1.30 / +10.00%
|
13.70
|
14.30
|
13.30
|
14.30
|
14.30
|
8.70
|
166,600
|
|
|
2/21/2014
|
0.00 / 0.00%
|
12.50
|
13.00
|
12.50
|
13.00
|
13.00
|
7.91
|
21,700
|
|
|
2/20/2014
|
-0.50 / -3.70%
|
13.20
|
13.90
|
12.30
|
13.00
|
13.00
|
7.91
|
22,500
|
|
|
2/19/2014
|
+0.40 / +3.05%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.50
|
8.21
|
21,200
|
|
|
2/18/2014
|
+0.50 / +3.97%
|
12.80
|
13.10
|
12.80
|
13.10
|
13.10
|
7.97
|
65,000
|
|
|
2/17/2014
|
+0.10 / +0.80%
|
12.50
|
13.00
|
12.50
|
12.60
|
12.60
|
7.66
|
34,000
|
|
|
2/14/2014
|
+0.30 / +2.46%
|
12.40
|
13.00
|
12.40
|
12.50
|
12.50
|
7.60
|
29,300
|
|
|
2/13/2014
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.00
|
12.20
|
12.20
|
7.42
|
14,600
|
|
|
2/12/2014
|
+0.30 / +2.52%
|
11.90
|
12.20
|
11.90
|
12.20
|
12.20
|
7.42
|
11,200
|
|
|
2/11/2014
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
7.24
|
16,600
|
|
|
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
|
|
|