|
Closing price on 8/25/2016
|
|
| Open |
5.90 |
| High |
5.90 |
| Low |
5.60 |
| Volume |
8,900 |
| Split-adjusted Price |
5.31 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2016
|
+0.10 / +1.72%
|
5.90
|
5.90
|
5.60
|
5.90
|
5.61
|
5.31
|
8,900
|
|
|
8/24/2016
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.77
|
5.22
|
3,630
|
|
|
8/23/2016
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.71
|
5.22
|
5,700
|
|
|
8/22/2016
|
-0.20 / -3.39%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.71
|
5.13
|
21,625
|
|
|
8/19/2016
|
-0.30 / -4.84%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.98
|
5.31
|
43,270
|
|
|
8/18/2016
|
-0.10 / -1.59%
|
6.50
|
6.50
|
6.00
|
6.20
|
6.15
|
5.58
|
23,500
|
|
|
8/17/2016
|
-1.10 / -14.86%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.28
|
5.67
|
38,500
|
|
|
8/16/2016
|
-0.10 / -1.33%
|
7.50
|
7.60
|
7.30
|
7.40
|
7.47
|
5.76
|
148,770
|
|
|
8/15/2016
|
-0.10 / -1.32%
|
7.40
|
7.60
|
7.30
|
7.50
|
7.49
|
5.84
|
66,412
|
|
|
8/12/2016
|
-0.10 / -1.30%
|
7.50
|
7.70
|
7.40
|
7.60
|
7.56
|
5.92
|
45,050
|
|
|
8/11/2016
|
+0.20 / +2.67%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.87
|
5.99
|
101,850
|
|
|
8/10/2016
|
+0.60 / +8.70%
|
7.10
|
7.50
|
7.00
|
7.50
|
7.38
|
5.84
|
123,780
|
|
|
8/9/2016
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.89
|
5.37
|
58,350
|
|
|
8/8/2016
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.77
|
5.29
|
9,800
|
|
|
8/5/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.79
|
5.29
|
18,700
|
|
|
8/4/2016
|
+0.20 / +3.03%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.87
|
5.29
|
61,700
|
|
|
8/3/2016
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.51
|
5.14
|
16,400
|
|
|
8/2/2016
|
-0.30 / -4.29%
|
6.60
|
6.80
|
6.30
|
6.70
|
6.45
|
5.22
|
27,100
|
|
|
8/1/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.30
|
7.00
|
6.55
|
5.45
|
20,800
|
|
|
7/29/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.45
|
200
|
|
|
7/28/2016
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.45
|
100
|
|
|
7/27/2016
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.88
|
5.37
|
1,100
|
|
|
7/26/2016
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.70
|
6.90
|
6.90
|
5.37
|
9,210
|
|
|
7/25/2016
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.88
|
5.37
|
11,600
|
|
|
7/22/2016
|
-0.30 / -4.29%
|
6.90
|
6.90
|
6.30
|
6.70
|
6.70
|
5.22
|
25,900
|
|
|
7/21/2016
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.50
|
7.00
|
6.79
|
5.45
|
54,500
|
|
|
7/20/2016
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
5.53
|
2,100
|
|
|
7/19/2016
|
-0.20 / -2.74%
|
7.30
|
7.30
|
7.00
|
7.10
|
7.15
|
5.53
|
32,200
|
|
|
7/18/2016
|
-0.20 / -2.67%
|
7.20
|
7.40
|
7.10
|
7.30
|
7.30
|
5.68
|
31,770
|
|
|
7/15/2016
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.84
|
100
|
|
|