|
Closing price on 5/30/2014
|
|
| Open |
10.30 |
| High |
10.40 |
| Low |
10.20 |
| Volume |
26,600 |
| Split-adjusted Price |
6.93 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2014
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
6.93
|
26,600
|
|
|
5/29/2014
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.40
|
7.00
|
9,100
|
|
|
5/28/2014
|
0.00 / 0.00%
|
10.10
|
10.70
|
10.10
|
10.40
|
10.40
|
7.00
|
19,000
|
|
|
5/27/2014
|
+0.30 / +2.97%
|
10.80
|
10.90
|
10.10
|
10.40
|
10.40
|
7.00
|
21,200
|
|
|
5/26/2014
|
+0.10 / +1.00%
|
10.00
|
10.30
|
9.90
|
10.10
|
10.10
|
6.80
|
38,100
|
|
|
5/23/2014
|
-0.10 / -0.99%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.00
|
6.73
|
12,700
|
|
|
5/22/2014
|
-0.30 / -2.88%
|
10.10
|
10.30
|
10.00
|
10.10
|
10.10
|
6.80
|
37,400
|
|
|
5/21/2014
|
+0.10 / +0.97%
|
10.00
|
10.50
|
10.00
|
10.40
|
10.40
|
7.00
|
19,300
|
|
|
5/20/2014
|
+0.50 / +5.10%
|
9.80
|
10.30
|
9.80
|
10.30
|
10.30
|
6.93
|
4,200
|
|
|
5/19/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
6.59
|
38,600
|
|
|
5/16/2014
|
-0.30 / -2.97%
|
10.00
|
10.30
|
9.80
|
9.80
|
9.80
|
6.59
|
34,700
|
|
|
5/15/2014
|
-0.30 / -2.88%
|
10.20
|
10.30
|
9.90
|
10.10
|
10.10
|
6.80
|
24,100
|
|
|
5/14/2014
|
+0.60 / +6.12%
|
9.50
|
10.40
|
9.50
|
10.40
|
10.40
|
7.00
|
32,200
|
|
|
5/13/2014
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.80
|
6.59
|
40,000
|
|
|
5/12/2014
|
-0.80 / -7.48%
|
9.80
|
10.00
|
9.70
|
9.90
|
9.90
|
6.66
|
49,300
|
|
|
5/9/2014
|
+0.40 / +3.88%
|
10.30
|
11.00
|
10.30
|
10.70
|
10.70
|
7.20
|
5,800
|
|
|
5/8/2014
|
-0.60 / -5.50%
|
11.00
|
11.00
|
10.00
|
10.30
|
10.30
|
6.93
|
115,600
|
|
|
5/7/2014
|
-0.30 / -2.68%
|
11.00
|
11.50
|
10.90
|
10.90
|
10.90
|
7.33
|
17,400
|
|
|
5/6/2014
|
-0.40 / -3.45%
|
10.90
|
11.30
|
10.80
|
11.20
|
11.20
|
7.54
|
55,500
|
|
|
5/5/2014
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.30
|
11.60
|
11.60
|
7.80
|
6,400
|
|
|
4/29/2014
|
0.00 / 0.00%
|
11.20
|
11.70
|
11.20
|
11.70
|
11.70
|
7.87
|
800
|
|
|
4/28/2014
|
+0.10 / +0.86%
|
11.30
|
11.70
|
11.30
|
11.70
|
11.70
|
7.87
|
1,800
|
|
|
4/25/2014
|
+0.50 / +4.50%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.60
|
7.80
|
7,900
|
|
|
4/24/2014
|
-0.40 / -3.48%
|
11.10
|
11.40
|
11.10
|
11.10
|
11.10
|
7.47
|
11,600
|
|
|
4/23/2014
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.50
|
7.74
|
9,700
|
|
|
4/22/2014
|
+0.40 / +3.60%
|
11.00
|
11.60
|
11.00
|
11.50
|
11.50
|
7.74
|
19,100
|
|
|
4/21/2014
|
-0.50 / -4.31%
|
11.20
|
11.70
|
11.10
|
11.10
|
11.10
|
7.47
|
34,700
|
|
|
4/18/2014
|
-0.70 / -5.69%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.60
|
7.80
|
4,300
|
|
|
4/17/2014
|
+0.70 / +6.03%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.30
|
8.28
|
23,500
|
|
|
4/16/2014
|
-0.20 / -1.69%
|
12.00
|
12.00
|
11.40
|
11.60
|
11.60
|
7.80
|
43,800
|
|
|