|
Closing price on 4/19/2012
|
|
| Open |
9.50 |
| High |
10.30 |
| Low |
9.50 |
| Volume |
21,400 |
| Split-adjusted Price |
4.73 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2012
|
+0.40 / +4.04%
|
9.50
|
10.30
|
9.50
|
10.30
|
10.30
|
4.73
|
21,400
|
|
|
4/18/2012
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.60
|
9.90
|
9.90
|
4.54
|
15,300
|
|
|
4/17/2012
|
+0.50 / +5.26%
|
9.50
|
10.10
|
9.50
|
10.00
|
10.00
|
4.59
|
23,900
|
|
|
4/16/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.36
|
4,000
|
|
|
4/13/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.36
|
0
|
|
|
4/12/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.36
|
0
|
|
|
4/11/2012
|
+0.20 / +2.15%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.36
|
11,600
|
|
|
4/10/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.27
|
2,300
|
|
|
4/9/2012
|
-0.50 / -5.10%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
4.27
|
300
|
|
|
4/6/2012
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.50
|
0
|
|
|
4/5/2012
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.50
|
0
|
|
|
4/4/2012
|
+0.30 / +3.16%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.50
|
8,100
|
|
|
4/3/2012
|
-0.30 / -3.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.36
|
2,000
|
|
|
3/30/2012
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.50
|
0
|
|
|
3/29/2012
|
-0.70 / -6.67%
|
9.90
|
10.40
|
9.80
|
9.80
|
9.80
|
4.50
|
6,100
|
|
|
3/28/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.82
|
0
|
|
|
3/27/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.82
|
0
|
|
|
3/26/2012
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.82
|
0
|
|
|
3/23/2012
|
-0.10 / -0.99%
|
10.00
|
10.80
|
10.00
|
10.00
|
10.00
|
4.59
|
13,000
|
|
|
3/22/2012
|
-0.70 / -6.48%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.64
|
900
|
|
|
3/21/2012
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.96
|
0
|
|
|
3/20/2012
|
+0.70 / +6.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.96
|
1,000
|
|
|
3/19/2012
|
+0.60 / +6.32%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
4.64
|
4,000
|
|
|
3/16/2012
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.36
|
4,000
|
|
|
3/15/2012
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.59
|
0
|
|
|
3/14/2012
|
-0.20 / -1.94%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
4.64
|
4,000
|
|
|
3/13/2012
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.30
|
4.73
|
4,000
|
|
|
3/12/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.73
|
0
|
|
|
3/9/2012
|
+0.20 / +1.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.73
|
1,500
|
|
|
3/8/2012
|
-0.60 / -5.61%
|
10.70
|
10.70
|
10.00
|
10.10
|
10.10
|
4.64
|
5,700
|
|
|