|
Closing price on 4/17/2017
|
|
| Open |
5.80 |
| High |
6.00 |
| Low |
5.60 |
| Volume |
500 |
| Split-adjusted Price |
5.40 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2017
|
-0.10 / -1.64%
|
5.80
|
6.00
|
5.60
|
6.00
|
5.78
|
5.40
|
500
|
|
|
4/14/2017
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.50
|
6.10
|
6.10
|
5.49
|
10,300
|
|
|
4/13/2017
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
6.10
|
5.95
|
5.49
|
1,915
|
|
|
4/12/2017
|
0.00 / 0.00%
|
5.80
|
6.10
|
5.80
|
6.10
|
5.88
|
5.49
|
400
|
|
|
4/11/2017
|
+0.20 / +3.39%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.49
|
100
|
|
|
4/10/2017
|
-0.20 / -3.28%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.98
|
5.31
|
13,500
|
|
|
4/7/2017
|
-0.10 / -1.61%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.10
|
5.49
|
17,200
|
|
|
4/5/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.11
|
5.58
|
20,100
|
|
|
4/4/2017
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.17
|
5.58
|
10,000
|
|
|
4/3/2017
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.33
|
5.67
|
16,200
|
|
|
3/31/2017
|
+0.10 / +1.59%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.50
|
5.76
|
5,400
|
|
|
3/30/2017
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
5.67
|
3,200
|
|
|
3/29/2017
|
0.00 / 0.00%
|
6.30
|
6.60
|
6.30
|
6.30
|
6.39
|
5.67
|
10,100
|
|
|
3/28/2017
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.40
|
5.67
|
7,345
|
|
|
3/27/2017
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.42
|
5.76
|
11,200
|
|
|
3/24/2017
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.30
|
5.76
|
16,900
|
|
|
3/23/2017
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.20
|
6.30
|
6.33
|
5.67
|
17,900
|
|
|
3/22/2017
|
+0.10 / +1.61%
|
6.20
|
6.30
|
5.90
|
6.30
|
6.06
|
5.67
|
30,770
|
|
|
3/21/2017
|
-0.60 / -8.82%
|
6.60
|
6.60
|
6.20
|
6.20
|
6.38
|
5.58
|
47,660
|
|
|
3/20/2017
|
0.00 / 0.00%
|
7.00
|
7.40
|
6.20
|
6.80
|
6.59
|
6.12
|
110,100
|
|
|
3/17/2017
|
+0.60 / +9.68%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.74
|
6.12
|
110,760
|
|
|
3/16/2017
|
+0.50 / +8.77%
|
5.70
|
6.20
|
5.70
|
6.20
|
6.06
|
5.58
|
111,650
|
|
|
3/15/2017
|
+0.40 / +7.55%
|
5.30
|
5.80
|
5.30
|
5.70
|
5.60
|
5.13
|
103,890
|
|
|
3/14/2017
|
-0.10 / -1.85%
|
5.40
|
5.40
|
5.30
|
5.30
|
5.40
|
4.77
|
49,600
|
|
|
3/13/2017
|
+0.10 / +1.89%
|
5.30
|
5.40
|
5.30
|
5.40
|
5.30
|
4.86
|
43,300
|
|
|
3/10/2017
|
+0.10 / +1.92%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.23
|
4.77
|
34,800
|
|
|
3/9/2017
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.20
|
5.20
|
5.20
|
4.68
|
19,900
|
|
|
3/8/2017
|
+0.10 / +1.96%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.10
|
4.68
|
18,100
|
|
|
3/7/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.00
|
5.10
|
5.08
|
4.59
|
6,100
|
|
|
3/6/2017
|
-0.10 / -1.92%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.20
|
4.59
|
45,710
|
|
|