|
Closing price on 3/30/2016
|
|
| Open |
8.00 |
| High |
8.30 |
| Low |
8.00 |
| Volume |
42,400 |
| Split-adjusted Price |
6.46 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2016
|
+0.10 / +1.22%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.16
|
6.46
|
42,400
|
|
|
3/29/2016
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.15
|
6.38
|
9,250
|
|
|
3/28/2016
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.15
|
6.30
|
32,000
|
|
|
3/25/2016
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.24
|
6.38
|
32,100
|
|
|
3/24/2016
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.26
|
6.38
|
11,765
|
|
|
3/23/2016
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.17
|
6.38
|
47,050
|
|
|
3/22/2016
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.11
|
6.30
|
3,510
|
|
|
3/21/2016
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.20
|
6.38
|
28,500
|
|
|
3/18/2016
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.38
|
19,900
|
|
|
3/17/2016
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.38
|
13,250
|
|
|
3/16/2016
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.20
|
6.38
|
52,150
|
|
|
3/15/2016
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.16
|
6.30
|
25,560
|
|
|
3/14/2016
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.14
|
6.30
|
36,730
|
|
|
3/11/2016
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.10
|
6.38
|
18,845
|
|
|
3/10/2016
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.20
|
6.30
|
600
|
|
|
3/9/2016
|
+0.30 / +3.80%
|
7.90
|
8.20
|
7.90
|
8.20
|
7.90
|
6.38
|
29,210
|
|
|
3/8/2016
|
-0.20 / -2.47%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.97
|
6.15
|
8,500
|
|
|
3/7/2016
|
+0.10 / +1.25%
|
7.90
|
8.10
|
7.90
|
8.10
|
7.98
|
6.30
|
5,530
|
|
|
3/4/2016
|
-0.10 / -1.23%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.05
|
6.23
|
1,900
|
|
|
3/3/2016
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.05
|
6.30
|
21,600
|
|
|
3/2/2016
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.00
|
6.30
|
39,225
|
|
|
3/1/2016
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.03
|
6.23
|
21,500
|
|
|
2/29/2016
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.15
|
6.23
|
77,300
|
|
|
2/26/2016
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.05
|
6.23
|
26,400
|
|
|
2/25/2016
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.10
|
6.23
|
27,680
|
|
|
2/24/2016
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.18
|
6.30
|
8,555
|
|
|
2/23/2016
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.12
|
6.38
|
54,800
|
|
|
2/22/2016
|
-0.10 / -1.20%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.13
|
6.38
|
34,425
|
|
|
2/19/2016
|
+0.20 / +2.47%
|
8.40
|
8.50
|
8.10
|
8.30
|
8.21
|
6.46
|
45,200
|
|
|
2/18/2016
|
+0.20 / +2.53%
|
8.00
|
8.60
|
7.90
|
8.10
|
8.11
|
6.30
|
47,375
|
|
|