|
Closing price on 8/15/2012
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
11.10 |
| Volume |
8,500 |
| Split-adjusted Price |
5.72 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2012
|
-0.20 / -1.75%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.20
|
5.72
|
8,500
|
|
|
8/14/2012
|
+0.10 / +0.88%
|
11.10
|
11.40
|
11.10
|
11.40
|
11.40
|
5.82
|
2,200
|
|
|
8/13/2012
|
+0.10 / +0.89%
|
11.10
|
11.30
|
11.00
|
11.30
|
11.30
|
5.77
|
5,900
|
|
|
8/10/2012
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.10
|
11.20
|
11.20
|
5.72
|
10,300
|
|
|
8/9/2012
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.30
|
5.77
|
13,500
|
|
|
8/8/2012
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.50
|
5.87
|
5,700
|
|
|
8/7/2012
|
-0.10 / -0.87%
|
11.50
|
11.50
|
10.80
|
11.40
|
11.40
|
5.82
|
8,300
|
|
|
8/6/2012
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.50
|
5.87
|
18,500
|
|
|
8/3/2012
|
-0.10 / -0.87%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.40
|
5.82
|
16,500
|
|
|
8/2/2012
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
5.87
|
6,400
|
|
|
8/1/2012
|
-0.20 / -1.71%
|
11.30
|
11.50
|
11.10
|
11.50
|
11.50
|
5.87
|
25,500
|
|
|
7/31/2012
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
5.98
|
7,600
|
|
|
7/30/2012
|
+0.40 / +3.51%
|
11.20
|
11.80
|
11.20
|
11.80
|
11.80
|
6.03
|
17,300
|
|
|
7/27/2012
|
-0.20 / -1.72%
|
11.30
|
11.40
|
11.10
|
11.40
|
11.40
|
5.82
|
72,700
|
|
|
7/26/2012
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.40
|
11.60
|
11.60
|
5.93
|
34,700
|
|
|
7/25/2012
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.70
|
5.98
|
21,300
|
|
|
7/24/2012
|
-0.30 / -2.48%
|
12.10
|
12.10
|
11.80
|
11.80
|
11.80
|
6.03
|
79,800
|
|
|
7/23/2012
|
-0.40 / -3.20%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.10
|
6.18
|
30,100
|
|
|
7/20/2012
|
-0.20 / -1.57%
|
12.90
|
12.90
|
12.30
|
12.50
|
12.50
|
6.39
|
50,600
|
|
|
7/19/2012
|
+0.60 / +4.96%
|
12.10
|
12.70
|
12.00
|
12.70
|
12.70
|
6.49
|
138,100
|
|
|
7/18/2012
|
-0.10 / -0.82%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.10
|
6.18
|
36,500
|
|
|
7/17/2012
|
+0.10 / +0.83%
|
12.00
|
12.30
|
12.00
|
12.20
|
12.20
|
6.23
|
94,400
|
|
|
7/16/2012
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.10
|
6.18
|
79,100
|
|
|
7/13/2012
|
+0.20 / +1.68%
|
12.00
|
12.30
|
11.90
|
12.10
|
12.10
|
6.18
|
101,200
|
|
|
7/12/2012
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.90
|
6.08
|
73,100
|
|
|
7/11/2012
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.80
|
12.00
|
12.00
|
6.13
|
42,200
|
|
|
7/10/2012
|
+0.20 / +1.71%
|
11.00
|
12.00
|
11.00
|
11.90
|
11.90
|
6.08
|
75,500
|
|
|
7/9/2012
|
-0.50 / -4.10%
|
12.00
|
12.00
|
11.40
|
11.70
|
11.70
|
5.98
|
169,900
|
|
|
7/6/2012
|
-0.40 / -3.17%
|
12.40
|
12.50
|
12.00
|
12.20
|
12.20
|
6.23
|
14,300
|
|
|
7/5/2012
|
+0.70 / +5.88%
|
12.00
|
12.70
|
12.00
|
12.60
|
12.60
|
6.44
|
17,000
|
|
|