|
Closing price on 5/24/2012
|
|
| Open |
14.30 |
| High |
15.00 |
| Low |
13.90 |
| Volume |
76,000 |
| Split-adjusted Price |
6.43 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2012
|
-0.90 / -6.04%
|
14.30
|
15.00
|
13.90
|
14.00
|
14.00
|
6.43
|
76,000
|
|
|
5/23/2012
|
-0.70 / -4.49%
|
16.20
|
16.20
|
14.50
|
14.90
|
14.90
|
6.84
|
82,400
|
|
|
5/22/2012
|
-0.10 / -0.64%
|
15.80
|
15.80
|
15.00
|
15.60
|
15.60
|
7.16
|
39,400
|
|
|
5/21/2012
|
+0.30 / +1.95%
|
15.40
|
15.70
|
15.10
|
15.70
|
15.70
|
7.21
|
68,800
|
|
|
5/18/2012
|
-0.40 / -2.53%
|
15.40
|
16.00
|
15.00
|
15.40
|
15.40
|
7.07
|
57,800
|
|
|
5/17/2012
|
+0.70 / +4.64%
|
16.10
|
16.10
|
15.00
|
15.80
|
15.80
|
7.25
|
155,800
|
|
|
5/16/2012
|
+0.90 / +6.34%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
6.93
|
68,800
|
|
|
5/15/2012
|
+0.90 / +6.77%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.52
|
75,500
|
|
|
5/14/2012
|
+0.70 / +5.56%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
6.11
|
34,100
|
|
|
5/11/2012
|
+0.10 / +0.80%
|
12.40
|
12.60
|
12.10
|
12.60
|
12.60
|
5.78
|
85,900
|
|
|
5/10/2012
|
+0.50 / +4.17%
|
12.50
|
12.70
|
12.20
|
12.50
|
12.50
|
5.74
|
104,300
|
|
|
5/9/2012
|
+0.50 / +4.35%
|
12.20
|
12.20
|
11.10
|
12.00
|
12.00
|
5.51
|
58,000
|
|
|
5/8/2012
|
+0.70 / +6.48%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.50
|
5.28
|
13,000
|
|
|
5/7/2012
|
+0.70 / +6.93%
|
10.20
|
10.80
|
10.20
|
10.80
|
10.80
|
4.96
|
65,700
|
|
|
5/4/2012
|
+0.10 / +1.00%
|
9.90
|
10.30
|
9.80
|
10.10
|
10.10
|
4.64
|
59,300
|
|
|
5/3/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.59
|
0
|
|
|
5/2/2012
|
+0.10 / +1.01%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
4.59
|
10,300
|
|
|
4/27/2012
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.54
|
200
|
|
|
4/26/2012
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.54
|
0
|
|
|
4/25/2012
|
+0.20 / +2.06%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.54
|
200
|
|
|
4/24/2012
|
-0.60 / -5.83%
|
10.30
|
10.30
|
9.70
|
9.70
|
9.70
|
4.45
|
1,600
|
|
|
4/23/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.73
|
2,000
|
|
|
4/20/2012
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
4.73
|
4,200
|
|
|
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
|
|
|