|
Closing price on 3/26/2014
|
|
| Open |
14.00 |
| High |
14.30 |
| Low |
13.40 |
| Volume |
143,500 |
| Split-adjusted Price |
9.08 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2014
|
-2.10 / -13.46%
|
14.00
|
14.30
|
13.40
|
13.50
|
13.50
|
9.08
|
143,500
|
|
|
3/25/2014
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.50
|
15.60
|
15.60
|
9.49
|
153,800
|
|
|
3/24/2014
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.50
|
15.60
|
15.60
|
9.49
|
131,300
|
|
|
3/21/2014
|
+0.40 / +2.60%
|
15.70
|
15.80
|
15.60
|
15.80
|
15.80
|
9.61
|
181,400
|
|
|
3/20/2014
|
-0.30 / -1.91%
|
15.70
|
15.70
|
15.20
|
15.40
|
15.40
|
9.37
|
194,600
|
|
|
3/19/2014
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.60
|
15.70
|
15.70
|
9.55
|
146,400
|
|
|
3/18/2014
|
+0.70 / +4.58%
|
15.50
|
16.60
|
15.50
|
16.00
|
16.00
|
9.73
|
270,600
|
|
|
3/17/2014
|
+0.30 / +2.00%
|
15.00
|
15.30
|
14.90
|
15.30
|
15.30
|
9.30
|
177,300
|
|
|
3/14/2014
|
0.00 / 0.00%
|
14.90
|
15.30
|
14.90
|
15.00
|
15.00
|
9.12
|
122,600
|
|
|
3/13/2014
|
+0.10 / +0.67%
|
15.10
|
15.10
|
14.70
|
15.00
|
15.00
|
9.12
|
78,700
|
|
|
3/12/2014
|
-0.60 / -3.87%
|
15.10
|
15.40
|
14.80
|
14.90
|
14.90
|
9.06
|
119,500
|
|
|
3/11/2014
|
0.00 / 0.00%
|
15.20
|
15.70
|
15.00
|
15.50
|
15.50
|
9.43
|
224,600
|
|
|
3/10/2014
|
-0.10 / -0.64%
|
16.00
|
16.00
|
14.90
|
15.50
|
15.50
|
9.43
|
289,600
|
|
|
3/7/2014
|
+0.50 / +3.31%
|
16.10
|
16.50
|
15.20
|
15.60
|
15.60
|
9.49
|
266,900
|
|
|
3/6/2014
|
+1.30 / +9.42%
|
14.10
|
15.10
|
13.80
|
15.10
|
15.10
|
9.18
|
557,100
|
|
|
3/5/2014
|
+0.20 / +1.47%
|
13.60
|
13.90
|
13.50
|
13.80
|
13.80
|
8.39
|
180,000
|
|
|
3/4/2014
|
0.00 / 0.00%
|
13.40
|
13.60
|
13.40
|
13.60
|
13.60
|
8.27
|
81,500
|
|
|
3/3/2014
|
-0.40 / -2.86%
|
13.90
|
13.90
|
13.50
|
13.60
|
13.60
|
8.27
|
55,200
|
|
|
2/28/2014
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.70
|
14.00
|
14.00
|
8.51
|
68,700
|
|
|
2/27/2014
|
-0.30 / -2.10%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.00
|
8.51
|
129,500
|
|
|
2/26/2014
|
-0.40 / -2.72%
|
14.90
|
14.90
|
14.20
|
14.30
|
14.30
|
8.70
|
118,700
|
|
|
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
|
|
|