|
Closing price on 5/6/2016
|
|
| Open |
7.80 |
| High |
8.00 |
| Low |
7.80 |
| Volume |
23,320 |
| Split-adjusted Price |
6.23 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2016
|
+0.10 / +1.27%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.80
|
6.23
|
23,320
|
|
|
5/5/2016
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
8.00
|
6.15
|
4,300
|
|
|
5/4/2016
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.90
|
6.23
|
22,700
|
|
|
4/29/2016
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.90
|
6.23
|
20,600
|
|
|
4/28/2016
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.80
|
6.15
|
27,600
|
|
|
4/27/2016
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.78
|
6.15
|
22,850
|
|
|
4/26/2016
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.07
|
21,800
|
|
|
4/25/2016
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.81
|
6.07
|
112,030
|
|
|
4/22/2016
|
-0.20 / -2.47%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.87
|
6.15
|
111,050
|
|
|
4/21/2016
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.80
|
8.10
|
7.88
|
6.30
|
105,200
|
|
|
4/20/2016
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.23
|
25,225
|
|
|
4/19/2016
|
-0.30 / -3.61%
|
8.30
|
8.30
|
7.90
|
8.00
|
8.09
|
6.23
|
235,300
|
|
|
4/15/2016
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.40
|
6.46
|
14,000
|
|
|
4/14/2016
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.27
|
6.54
|
46,500
|
|
|
4/13/2016
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.31
|
6.54
|
6,200
|
|
|
4/12/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.35
|
6.54
|
11,800
|
|
|
4/11/2016
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.36
|
6.54
|
89,200
|
|
|
4/8/2016
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.20
|
8.40
|
8.46
|
6.54
|
69,600
|
|
|
4/7/2016
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.20
|
8.40
|
8.33
|
6.54
|
8,000
|
|
|
4/6/2016
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.36
|
6.54
|
13,105
|
|
|
4/5/2016
|
-0.20 / -2.33%
|
8.40
|
8.50
|
8.10
|
8.40
|
8.35
|
6.54
|
60,210
|
|
|
4/4/2016
|
-0.20 / -2.27%
|
8.90
|
8.90
|
8.40
|
8.60
|
8.66
|
6.69
|
43,700
|
|
|
4/1/2016
|
-0.20 / -2.22%
|
9.10
|
9.10
|
8.80
|
8.80
|
9.07
|
6.85
|
14,800
|
|
|
3/31/2016
|
+0.70 / +8.43%
|
8.40
|
9.10
|
8.30
|
9.00
|
8.85
|
7.01
|
310,900
|
|
|
3/30/2016
|
+0.10 / +1.22%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.16
|
6.46
|
42,400
|
|
|
3/29/2016
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.15
|
6.38
|
9,250
|
|
|
3/28/2016
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.15
|
6.30
|
32,000
|
|
|
3/25/2016
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.24
|
6.38
|
32,100
|
|
|
3/24/2016
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.26
|
6.38
|
11,765
|
|
|
3/23/2016
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.17
|
6.38
|
47,050
|
|
|