|
Closing price on 6/28/2012
|
|
| Open |
11.20 |
| High |
11.90 |
| Low |
11.20 |
| Volume |
18,500 |
| Split-adjusted Price |
6.08 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2012
|
+0.60 / +5.31%
|
11.20
|
11.90
|
11.20
|
11.90
|
11.90
|
6.08
|
18,500
|
|
|
6/27/2012
|
-0.40 / -3.42%
|
11.80
|
11.80
|
11.00
|
11.30
|
11.30
|
5.77
|
30,200
|
|
|
6/26/2012
|
-0.60 / -4.88%
|
11.80
|
12.00
|
11.50
|
11.70
|
11.70
|
5.98
|
54,000
|
|
|
6/25/2012
|
-0.70 / -5.38%
|
13.00
|
13.00
|
12.00
|
12.30
|
12.30
|
6.28
|
75,200
|
|
|
6/22/2012
|
-0.20 / -1.52%
|
12.90
|
13.20
|
12.90
|
13.00
|
13.00
|
6.64
|
31,700
|
|
|
6/21/2012
|
-0.30 / -2.22%
|
13.30
|
13.30
|
13.00
|
13.20
|
13.20
|
6.74
|
20,200
|
|
|
6/20/2012
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.30
|
13.50
|
13.50
|
6.90
|
24,100
|
|
|
6/19/2012
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.30
|
13.50
|
13.50
|
6.90
|
39,500
|
|
|
6/18/2012
|
+0.80 / +6.30%
|
12.90
|
13.50
|
12.70
|
13.50
|
13.50
|
6.90
|
64,300
|
|
|
6/15/2012
|
+0.30 / +2.42%
|
12.00
|
12.80
|
12.00
|
12.70
|
12.70
|
6.49
|
27,100
|
|
|
6/14/2012
|
-0.50 / -3.88%
|
12.50
|
12.60
|
12.30
|
12.40
|
12.40
|
6.33
|
23,400
|
|
|
6/13/2012
|
-2.10 / -14.00%
|
14.00
|
14.00
|
12.40
|
12.90
|
12.90
|
6.59
|
54,100
|
|
|
6/12/2012
|
-0.10 / -0.66%
|
15.00
|
15.00
|
14.00
|
15.00
|
15.00
|
6.89
|
107,500
|
|
|
6/11/2012
|
-0.60 / -3.82%
|
14.80
|
15.60
|
14.70
|
15.10
|
15.10
|
6.93
|
87,500
|
|
|
6/8/2012
|
0.00 / 0.00%
|
15.70
|
16.10
|
14.70
|
15.70
|
15.70
|
7.21
|
95,600
|
|
|
6/7/2012
|
+0.10 / +0.64%
|
15.30
|
15.80
|
14.80
|
15.70
|
15.70
|
7.21
|
91,300
|
|
|
6/6/2012
|
-0.40 / -2.50%
|
16.00
|
16.10
|
15.20
|
15.60
|
15.60
|
7.16
|
105,300
|
|
|
6/5/2012
|
0.00 / 0.00%
|
16.00
|
16.50
|
15.40
|
16.00
|
16.00
|
7.35
|
82,500
|
|
|
6/4/2012
|
+1.00 / +6.67%
|
14.50
|
16.00
|
14.50
|
16.00
|
16.00
|
7.35
|
90,400
|
|
|
6/1/2012
|
+0.90 / +6.38%
|
14.20
|
15.00
|
14.00
|
15.00
|
15.00
|
6.89
|
96,300
|
|
|
5/31/2012
|
-0.30 / -2.08%
|
14.20
|
14.20
|
13.40
|
14.10
|
14.10
|
6.47
|
65,500
|
|
|
5/30/2012
|
-0.30 / -2.04%
|
14.00
|
14.40
|
13.70
|
14.40
|
14.40
|
6.61
|
55,200
|
|
|
5/29/2012
|
0.00 / 0.00%
|
14.70
|
14.70
|
13.70
|
14.70
|
14.70
|
6.75
|
90,100
|
|
|
5/28/2012
|
-0.10 / -0.68%
|
15.40
|
15.40
|
13.80
|
14.70
|
14.70
|
6.75
|
89,000
|
|
|
5/25/2012
|
+0.80 / +5.71%
|
14.20
|
14.80
|
13.80
|
14.80
|
14.80
|
6.79
|
65,700
|
|
|
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
|
|
|