|
Closing price on 3/2/2015
|
|
| Open |
12.70 |
| High |
12.80 |
| Low |
12.70 |
| Volume |
11,300 |
| Split-adjusted Price |
8.61 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2015
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.80
|
8.61
|
11,300
|
|
|
2/27/2015
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.60
|
12.70
|
12.70
|
8.55
|
61,500
|
|
|
2/26/2015
|
+0.90 / +7.56%
|
12.20
|
12.80
|
12.00
|
12.80
|
12.80
|
8.61
|
76,200
|
|
|
2/25/2015
|
-0.40 / -3.25%
|
12.30
|
12.30
|
11.90
|
11.90
|
11.90
|
8.01
|
28,800
|
|
|
2/24/2015
|
+0.50 / +4.24%
|
11.80
|
12.30
|
11.80
|
12.30
|
12.30
|
8.28
|
4,100
|
|
|
2/13/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.80
|
11.80
|
7.94
|
3,300
|
|
|
2/12/2015
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.80
|
7.94
|
2,000
|
|
|
2/11/2015
|
+0.20 / +1.71%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.90
|
8.01
|
5,500
|
|
|
2/10/2015
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7.87
|
700
|
|
|
2/9/2015
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7.87
|
7,800
|
|
|
2/6/2015
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.40
|
11.70
|
11.70
|
7.87
|
21,800
|
|
|
2/5/2015
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7.87
|
0
|
|
|
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
|
|
|