|
Closing price on 6/7/2011
|
|
| Open |
12.70 |
| High |
12.70 |
| Low |
12.10 |
| Volume |
15,000 |
| Split-adjusted Price |
4.22 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2011
|
+0.80 / +7.08%
|
12.70
|
12.70
|
12.10
|
12.10
|
12.10
|
4.22
|
15,000
|
|
|
6/6/2011
|
-0.40 / -3.42%
|
12.10
|
12.50
|
11.30
|
11.30
|
11.30
|
3.94
|
15,000
|
|
|
6/3/2011
|
+0.10 / +0.86%
|
11.70
|
12.40
|
11.70
|
11.70
|
11.70
|
4.08
|
10,000
|
|
|
6/2/2011
|
+0.40 / +3.57%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.05
|
7,900
|
|
|
6/1/2011
|
-0.30 / -2.61%
|
10.70
|
11.20
|
10.70
|
11.20
|
11.20
|
3.91
|
4,700
|
|
|
5/31/2011
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.50
|
4.01
|
2,700
|
|
|
5/30/2011
|
+0.60 / +5.61%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
3.94
|
5,200
|
|
|
5/27/2011
|
+0.70 / +7.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.73
|
600
|
|
|
5/26/2011
|
+0.50 / +5.26%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
3.49
|
5,700
|
|
|
5/25/2011
|
-0.60 / -5.94%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.32
|
9,900
|
|
|
5/24/2011
|
-0.50 / -4.72%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.10
|
3.52
|
8,500
|
|
|
5/23/2011
|
-0.50 / -4.50%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.60
|
3.70
|
5,200
|
|
|
5/20/2011
|
-0.50 / -4.31%
|
11.10
|
11.20
|
10.90
|
11.10
|
11.10
|
3.87
|
10,000
|
|
|
5/19/2011
|
+0.70 / +6.42%
|
11.60
|
11.60
|
11.10
|
11.60
|
11.60
|
4.05
|
5,400
|
|
|
5/18/2011
|
-0.20 / -1.80%
|
10.30
|
10.90
|
10.30
|
10.90
|
10.90
|
3.80
|
3,800
|
|
|
5/17/2011
|
-0.20 / -1.77%
|
10.60
|
11.10
|
10.60
|
11.10
|
11.10
|
3.87
|
8,100
|
|
|
5/16/2011
|
-0.40 / -3.42%
|
11.10
|
11.30
|
11.00
|
11.30
|
11.30
|
3.94
|
4,800
|
|
|
5/13/2011
|
-0.70 / -5.65%
|
13.30
|
13.30
|
11.70
|
11.70
|
11.70
|
4.08
|
8,000
|
|
|
5/12/2011
|
-0.90 / -6.77%
|
12.40
|
13.00
|
12.40
|
12.40
|
12.40
|
4.33
|
4,000
|
|
|
5/11/2011
|
-0.70 / -5.00%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.30
|
4.64
|
7,100
|
|
|
5/10/2011
|
-1.00 / -6.67%
|
14.90
|
14.90
|
14.00
|
14.00
|
14.00
|
4.89
|
5,500
|
|
|
5/9/2011
|
+0.20 / +1.35%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.24
|
500
|
|
|
5/6/2011
|
-1.10 / -6.92%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.17
|
100
|
|
|
5/5/2011
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
5.55
|
0
|
|
|
5/4/2011
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
5.55
|
0
|
|
|
4/29/2011
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
5.55
|
0
|
|
|
4/28/2011
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
5.55
|
0
|
|
|
4/27/2011
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
5.55
|
0
|
|
|
4/26/2011
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
5.55
|
0
|
|
|
4/25/2011
|
-1.10 / -6.47%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
5.55
|
400
|
|
|