|
Closing price on 4/2/2013
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
10.30 |
| Volume |
11,800 |
| Split-adjusted Price |
6.39 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2013
|
-0.30 / -2.78%
|
10.80
|
10.80
|
10.30
|
10.50
|
10.50
|
6.39
|
11,800
|
|
|
4/1/2013
|
+0.30 / +2.86%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.80
|
6.57
|
4,700
|
|
|
3/29/2013
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.50
|
6.39
|
11,500
|
|
|
3/28/2013
|
+0.20 / +1.96%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.40
|
6.32
|
21,600
|
|
|
3/27/2013
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
6.20
|
6,000
|
|
|
3/26/2013
|
-0.10 / -0.98%
|
10.20
|
10.40
|
10.10
|
10.10
|
10.10
|
6.14
|
12,400
|
|
|
3/25/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.20
|
4,000
|
|
|
3/22/2013
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.20
|
2,000
|
|
|
3/21/2013
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
6.26
|
800
|
|
|
3/20/2013
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.32
|
2,700
|
|
|
3/19/2013
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.32
|
5,000
|
|
|
3/18/2013
|
+0.20 / +1.96%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.32
|
1,400
|
|
|
3/15/2013
|
+0.10 / +0.99%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
6.20
|
2,300
|
|
|
3/14/2013
|
-0.10 / -0.98%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
6.14
|
300
|
|
|
3/13/2013
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
6.20
|
15,700
|
|
|
3/12/2013
|
-0.10 / -0.97%
|
10.40
|
10.50
|
9.90
|
10.20
|
10.20
|
6.20
|
11,400
|
|
|
3/11/2013
|
+0.30 / +3.00%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
6.26
|
200
|
|
|
3/8/2013
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
6.08
|
1,200
|
|
|
3/7/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.08
|
2,000
|
|
|
3/6/2013
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
6.08
|
6,200
|
|
|
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
|
|
|