|
Closing price on 6/11/2013
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
10.90 |
| Volume |
15,400 |
| Split-adjusted Price |
6.69 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
6.69
|
15,400
|
|
|
6/10/2013
|
-0.10 / -0.90%
|
10.90
|
11.10
|
10.90
|
11.00
|
11.00
|
6.69
|
15,700
|
|
|
6/7/2013
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.10
|
6.75
|
14,000
|
|
|
6/6/2013
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.20
|
6.81
|
21,800
|
|
|
6/5/2013
|
+0.20 / +1.82%
|
10.90
|
11.20
|
10.90
|
11.20
|
11.20
|
6.81
|
200
|
|
|
6/4/2013
|
-0.10 / -0.90%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.00
|
6.69
|
26,600
|
|
|
6/3/2013
|
-0.10 / -0.89%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
6.75
|
11,000
|
|
|
5/31/2013
|
+0.10 / +0.90%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.20
|
6.81
|
18,900
|
|
|
5/30/2013
|
-0.20 / -1.77%
|
11.10
|
11.30
|
11.10
|
11.10
|
11.10
|
6.75
|
4,000
|
|
|
5/29/2013
|
+0.20 / +1.80%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.30
|
6.87
|
66,500
|
|
|
5/28/2013
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.10
|
6.75
|
33,400
|
|
|
5/27/2013
|
+0.10 / +0.91%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.10
|
6.75
|
25,100
|
|
|
5/24/2013
|
-0.10 / -0.90%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.00
|
6.69
|
25,900
|
|
|
5/23/2013
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
6.75
|
30,100
|
|
|
5/22/2013
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
6.75
|
15,800
|
|
|
5/21/2013
|
+0.10 / +0.92%
|
10.80
|
11.10
|
10.80
|
11.00
|
11.00
|
6.69
|
15,700
|
|
|
5/20/2013
|
-0.40 / -3.54%
|
11.20
|
11.20
|
10.80
|
10.90
|
10.90
|
6.63
|
90,500
|
|
|
5/17/2013
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.30
|
6.87
|
7,000
|
|
|
5/16/2013
|
-0.50 / -4.24%
|
11.70
|
11.80
|
11.00
|
11.30
|
11.30
|
6.87
|
60,100
|
|
|
5/15/2013
|
+1.00 / +9.26%
|
10.90
|
11.80
|
10.90
|
11.80
|
11.80
|
7.18
|
367,000
|
|
|
5/14/2013
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
6.57
|
14,000
|
|
|
5/13/2013
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.90
|
6.63
|
23,400
|
|
|
5/10/2013
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.63
|
38,200
|
|
|
5/9/2013
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.90
|
6.63
|
58,900
|
|
|
5/8/2013
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.90
|
6.63
|
16,600
|
|
|
5/7/2013
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.63
|
3,100
|
|
|
5/6/2013
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
6.69
|
11,600
|
|
|
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
|
|
|