|
Closing price on 3/18/2011
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
15.50 |
| Volume |
300 |
| Split-adjusted Price |
5.41 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2011
|
+0.40 / +2.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.41
|
300
|
|
|
3/17/2011
|
-1.30 / -7.93%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
5.27
|
400
|
|
|
3/16/2011
|
+0.80 / +5.13%
|
16.40
|
16.40
|
15.80
|
16.40
|
16.40
|
5.72
|
600
|
|
|
3/15/2011
|
-0.30 / -1.89%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.60
|
5.44
|
500
|
|
|
3/14/2011
|
-1.10 / -6.47%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
5.55
|
1,300
|
|
|
3/11/2011
|
+0.80 / +4.94%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.93
|
300
|
|
|
3/10/2011
|
+0.80 / +5.19%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
5.65
|
2,100
|
|
|
3/9/2011
|
-0.20 / -1.28%
|
15.60
|
15.60
|
15.40
|
15.40
|
15.40
|
5.37
|
600
|
|
|
3/8/2011
|
+0.10 / +0.65%
|
15.70
|
16.10
|
15.60
|
15.60
|
15.60
|
5.10
|
2,900
|
|
|
3/7/2011
|
-0.20 / -1.27%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.07
|
6,000
|
|
|
3/4/2011
|
+1.10 / +7.53%
|
15.30
|
15.70
|
15.00
|
15.70
|
15.70
|
5.13
|
18,000
|
|
|
3/3/2011
|
-0.90 / -5.81%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.60
|
4.77
|
12,900
|
|
|
3/2/2011
|
-0.90 / -5.49%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.50
|
5.07
|
4,000
|
|
|
3/1/2011
|
-0.80 / -4.65%
|
17.10
|
17.10
|
16.40
|
16.40
|
16.40
|
5.36
|
3,000
|
|
|
2/28/2011
|
+0.10 / +0.58%
|
17.60
|
17.80
|
16.40
|
17.20
|
17.20
|
5.62
|
4,200
|
|
|
2/25/2011
|
+0.30 / +1.79%
|
17.70
|
17.70
|
17.10
|
17.10
|
17.10
|
5.59
|
6,300
|
|
|
2/24/2011
|
-0.60 / -3.45%
|
17.50
|
17.50
|
16.80
|
16.80
|
16.80
|
5.49
|
10,300
|
|
|
2/23/2011
|
+0.40 / +2.35%
|
17.30
|
17.40
|
17.20
|
17.40
|
17.40
|
5.69
|
17,900
|
|
|
2/22/2011
|
-0.60 / -3.41%
|
16.90
|
17.60
|
16.90
|
17.00
|
17.00
|
5.56
|
19,500
|
|
|
2/21/2011
|
-1.20 / -6.38%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
5.75
|
25,100
|
|
|
2/18/2011
|
+0.30 / +1.62%
|
19.10
|
19.10
|
18.80
|
18.80
|
18.80
|
6.14
|
1,100
|
|
|
2/17/2011
|
-0.90 / -4.64%
|
18.90
|
18.90
|
18.50
|
18.50
|
18.50
|
6.05
|
2,700
|
|
|
2/16/2011
|
+0.40 / +2.11%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
6.34
|
100
|
|
|
2/15/2011
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.00
|
19.00
|
19.00
|
6.21
|
500
|
|
|
2/14/2011
|
+0.50 / +2.70%
|
19.40
|
19.40
|
18.60
|
19.00
|
19.00
|
6.21
|
4,300
|
|
|
2/11/2011
|
-0.50 / -2.63%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.50
|
6.05
|
6,400
|
|
|
2/10/2011
|
-0.30 / -1.55%
|
18.00
|
19.00
|
18.00
|
19.00
|
19.00
|
6.21
|
700
|
|
|
2/9/2011
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
6.31
|
100
|
|
|
2/8/2011
|
+1.30 / +7.22%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
6.31
|
1,000
|
|
|
1/28/2011
|
+0.10 / +0.56%
|
19.10
|
19.10
|
18.00
|
18.00
|
18.00
|
5.88
|
2,000
|
|
|