|
Closing price on 5/3/2013
|
|
| Open |
10.80 |
| High |
10.90 |
| Low |
10.80 |
| Volume |
9,500 |
| Split-adjusted Price |
6.63 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2013
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.90
|
6.63
|
9,500
|
|
|
5/2/2013
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.57
|
3,500
|
|
|
4/26/2013
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
6.57
|
3,900
|
|
|
4/25/2013
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
6.57
|
9,500
|
|
|
4/24/2013
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.57
|
0
|
|
|
4/23/2013
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.57
|
0
|
|
|
4/22/2013
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
6.57
|
20,300
|
|
|
4/18/2013
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
6.57
|
16,400
|
|
|
4/17/2013
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
6.57
|
3,200
|
|
|
4/16/2013
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
6.51
|
15,200
|
|
|
4/15/2013
|
-0.20 / -1.85%
|
10.70
|
10.90
|
10.60
|
10.60
|
10.60
|
6.45
|
31,000
|
|
|
4/12/2013
|
-0.20 / -1.82%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
6.57
|
4,200
|
|
|
4/11/2013
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
6.69
|
19,500
|
|
|
4/10/2013
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.90
|
10.90
|
10.90
|
6.63
|
39,000
|
|
|
4/9/2013
|
+0.20 / +1.85%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
6.69
|
39,500
|
|
|
4/8/2013
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
6.57
|
18,000
|
|
|
4/5/2013
|
+0.20 / +1.89%
|
10.70
|
10.90
|
10.70
|
10.80
|
10.80
|
6.57
|
13,500
|
|
|
4/4/2013
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.60
|
6.45
|
10,700
|
|
|
4/3/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
6.39
|
34,300
|
|
|
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
|
|
|