|
Closing price on 2/4/2015
|
|
| Open |
11.60 |
| High |
11.70 |
| Low |
11.50 |
| Volume |
15,700 |
| Split-adjusted Price |
7.87 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2015
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.70
|
7.87
|
15,700
|
|
|
2/3/2015
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.70
|
7.87
|
1,300
|
|
|
2/2/2015
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.70
|
7.87
|
5,100
|
|
|
1/30/2015
|
-0.10 / -0.84%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.80
|
7.94
|
2,400
|
|
|
1/29/2015
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.01
|
0
|
|
|
1/28/2015
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.01
|
600
|
|
|
1/27/2015
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
8.01
|
16,000
|
|
|
1/26/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
8.07
|
2,800
|
|
|
1/23/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.07
|
1,200
|
|
|
1/22/2015
|
+0.20 / +1.69%
|
11.90
|
12.00
|
11.80
|
12.00
|
12.00
|
8.07
|
11,800
|
|
|
1/21/2015
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.80
|
7.94
|
6,300
|
|
|
1/20/2015
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
8.01
|
9,600
|
|
|
1/19/2015
|
-0.20 / -1.67%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.80
|
7.94
|
4,900
|
|
|
1/16/2015
|
+0.30 / +2.56%
|
11.80
|
12.00
|
11.80
|
12.00
|
12.00
|
8.07
|
17,600
|
|
|
1/15/2015
|
-0.20 / -1.68%
|
11.70
|
11.80
|
11.70
|
11.70
|
11.70
|
7.87
|
10,400
|
|
|
1/14/2015
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.90
|
8.01
|
27,200
|
|
|
1/13/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.80
|
7.94
|
16,100
|
|
|
1/12/2015
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.50
|
11.80
|
11.80
|
7.94
|
7,900
|
|
|
1/9/2015
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.80
|
7.94
|
14,400
|
|
|
1/8/2015
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.70
|
7.87
|
10,200
|
|
|
1/7/2015
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.94
|
300
|
|
|
1/6/2015
|
+0.50 / +4.39%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.90
|
8.01
|
2,500
|
|
|
1/5/2015
|
-0.30 / -2.56%
|
11.70
|
11.90
|
10.70
|
11.40
|
11.40
|
7.67
|
58,200
|
|
|
12/31/2014
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.70
|
7.87
|
19,700
|
|
|
12/30/2014
|
+0.40 / +3.54%
|
11.50
|
11.70
|
11.30
|
11.70
|
11.70
|
7.87
|
3,100
|
|
|
12/29/2014
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
7.60
|
18,800
|
|
|
12/26/2014
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.50
|
7.74
|
12,500
|
|
|
12/25/2014
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.60
|
7.80
|
11,100
|
|
|
12/24/2014
|
+0.30 / +2.61%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.80
|
7.94
|
8,200
|
|
|
12/23/2014
|
-0.40 / -3.36%
|
11.70
|
11.80
|
11.50
|
11.50
|
11.50
|
7.74
|
36,000
|
|
|