|
Closing price on 7/1/2011
|
|
| Open |
13.00 |
| High |
13.60 |
| Low |
12.40 |
| Volume |
10,000 |
| Split-adjusted Price |
4.75 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2011
|
+0.90 / +7.09%
|
13.00
|
13.60
|
12.40
|
13.60
|
13.60
|
4.75
|
10,000
|
|
|
6/30/2011
|
-1.10 / -7.97%
|
13.30
|
13.30
|
12.70
|
12.70
|
12.70
|
4.43
|
5,000
|
|
|
6/29/2011
|
-0.20 / -1.43%
|
13.90
|
13.90
|
12.90
|
13.80
|
13.80
|
4.82
|
9,500
|
|
|
6/28/2011
|
+0.60 / +4.48%
|
14.00
|
14.00
|
13.60
|
14.00
|
14.00
|
4.89
|
10,000
|
|
|
6/27/2011
|
-0.20 / -1.47%
|
13.90
|
14.30
|
13.40
|
13.40
|
13.40
|
4.68
|
32,500
|
|
|
6/24/2011
|
+0.50 / +3.82%
|
13.30
|
13.60
|
12.80
|
13.60
|
13.60
|
4.75
|
30,800
|
|
|
6/23/2011
|
+0.70 / +5.65%
|
12.30
|
13.10
|
12.30
|
13.10
|
13.10
|
4.57
|
29,900
|
|
|
6/22/2011
|
+0.20 / +1.64%
|
11.40
|
12.40
|
11.40
|
12.40
|
12.40
|
4.33
|
26,900
|
|
|
6/21/2011
|
+0.80 / +7.02%
|
12.00
|
12.20
|
11.50
|
12.20
|
12.20
|
4.26
|
20,500
|
|
|
6/20/2011
|
-0.40 / -3.39%
|
11.90
|
12.70
|
11.10
|
11.40
|
11.40
|
3.98
|
60,500
|
|
|
6/17/2011
|
-1.70 / -12.59%
|
12.50
|
12.80
|
11.80
|
11.80
|
11.80
|
4.12
|
24,100
|
|
|
6/16/2011
|
-0.10 / -0.74%
|
13.20
|
13.50
|
12.30
|
13.50
|
13.50
|
4.71
|
15,500
|
|
|
6/15/2011
|
-0.50 / -3.55%
|
12.90
|
13.90
|
12.90
|
13.60
|
13.60
|
4.75
|
13,800
|
|
|
6/14/2011
|
-0.60 / -4.08%
|
14.40
|
14.40
|
13.40
|
14.10
|
14.10
|
4.92
|
22,000
|
|
|
6/13/2011
|
+0.70 / +5.00%
|
14.80
|
14.80
|
13.70
|
14.70
|
14.70
|
5.13
|
40,200
|
|
|
6/10/2011
|
+0.70 / +5.26%
|
14.00
|
14.00
|
13.70
|
14.00
|
14.00
|
4.89
|
27,100
|
|
|
6/9/2011
|
+0.70 / +5.56%
|
13.00
|
13.30
|
12.50
|
13.30
|
13.30
|
4.64
|
43,400
|
|
|
6/8/2011
|
+0.50 / +4.13%
|
12.40
|
13.00
|
12.40
|
12.60
|
12.60
|
4.40
|
20,900
|
|
|
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
|
|
|