|
Closing price on 3/5/2013
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
10.00 |
| Volume |
4,900 |
| Split-adjusted Price |
6.08 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2013
|
-0.10 / -0.99%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
6.08
|
4,900
|
|
|
3/4/2013
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.10
|
6.14
|
33,400
|
|
|
3/1/2013
|
-0.20 / -1.94%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
6.14
|
0
|
|
|
2/28/2013
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
6.26
|
8,500
|
|
|
2/27/2013
|
+0.30 / +3.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.30
|
6.26
|
14,900
|
|
|
2/26/2013
|
-0.30 / -2.91%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.00
|
6.08
|
4,000
|
|
|
2/25/2013
|
-0.20 / -1.90%
|
10.30
|
10.30
|
9.50
|
10.30
|
10.30
|
6.26
|
5,700
|
|
|
2/22/2013
|
+0.10 / +0.96%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.50
|
6.39
|
11,000
|
|
|
2/21/2013
|
-0.30 / -2.80%
|
10.60
|
10.70
|
10.40
|
10.40
|
10.40
|
6.32
|
13,200
|
|
|
2/20/2013
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
6.51
|
35,900
|
|
|
2/19/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.39
|
16,100
|
|
|
2/18/2013
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.39
|
22,300
|
|
|
2/8/2013
|
+0.20 / +1.96%
|
10.20
|
10.50
|
10.00
|
10.40
|
10.40
|
6.32
|
11,500
|
|
|
2/7/2013
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
6.20
|
2,700
|
|
|
2/6/2013
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.40
|
6.32
|
500
|
|
|
2/5/2013
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.40
|
6.32
|
52,600
|
|
|
2/4/2013
|
+0.30 / +3.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.30
|
6.26
|
64,200
|
|
|
2/1/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
6.08
|
85,000
|
|
|
1/31/2013
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
6.08
|
29,800
|
|
|
1/30/2013
|
+0.20 / +2.00%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.20
|
6.20
|
40,500
|
|
|
1/29/2013
|
-0.10 / -0.99%
|
10.20
|
10.20
|
9.90
|
10.00
|
10.00
|
6.08
|
11,200
|
|
|
1/28/2013
|
-0.20 / -1.94%
|
10.20
|
10.30
|
9.50
|
10.10
|
10.10
|
6.14
|
18,700
|
|
|
1/25/2013
|
+0.40 / +4.04%
|
9.70
|
10.40
|
9.70
|
10.30
|
10.30
|
6.26
|
20,100
|
|
|
1/24/2013
|
+0.10 / +1.02%
|
9.40
|
9.90
|
9.40
|
9.90
|
9.90
|
6.02
|
14,300
|
|
|
1/23/2013
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.80
|
5.96
|
3,100
|
|
|
1/22/2013
|
-0.70 / -6.67%
|
10.10
|
10.20
|
9.80
|
9.80
|
9.80
|
5.96
|
13,700
|
|
|
1/21/2013
|
-1.90 / -15.32%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.50
|
6.39
|
800
|
|
|
1/18/2013
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.10
|
12.40
|
12.40
|
6.33
|
27,400
|
|
|
1/17/2013
|
-0.30 / -2.36%
|
12.60
|
12.60
|
12.20
|
12.40
|
12.40
|
6.33
|
67,800
|
|
|
1/16/2013
|
-0.30 / -2.31%
|
12.90
|
12.90
|
12.50
|
12.70
|
12.70
|
6.49
|
54,000
|
|
|