|
Closing price on 9/26/2012
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
10.30 |
| Volume |
58,200 |
| Split-adjusted Price |
5.36 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2012
|
-0.50 / -4.55%
|
11.20
|
11.20
|
10.30
|
10.50
|
10.50
|
5.36
|
58,200
|
|
|
9/25/2012
|
-0.40 / -3.51%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.00
|
5.62
|
4,000
|
|
|
9/24/2012
|
+0.30 / +2.70%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5.82
|
100
|
|
|
9/21/2012
|
+0.20 / +1.83%
|
10.90
|
11.10
|
10.90
|
11.10
|
11.10
|
5.67
|
1,100
|
|
|
9/20/2012
|
-0.10 / -0.91%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.90
|
5.57
|
3,100
|
|
|
9/19/2012
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.62
|
5,900
|
|
|
9/18/2012
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.10
|
11.10
|
5.67
|
8,100
|
|
|
9/17/2012
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.10
|
5.67
|
1,500
|
|
|
9/14/2012
|
+0.10 / +0.89%
|
11.30
|
11.60
|
11.30
|
11.30
|
11.30
|
5.77
|
11,500
|
|
|
9/13/2012
|
+0.20 / +1.82%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.20
|
5.72
|
2,900
|
|
|
9/12/2012
|
-0.20 / -1.79%
|
11.10
|
11.30
|
11.00
|
11.00
|
11.00
|
5.62
|
12,900
|
|
|
9/11/2012
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.20
|
5.72
|
8,500
|
|
|
9/10/2012
|
-0.20 / -1.75%
|
11.20
|
11.40
|
11.20
|
11.20
|
11.20
|
5.72
|
8,500
|
|
|
9/7/2012
|
-0.30 / -2.56%
|
10.80
|
11.50
|
10.80
|
11.40
|
11.40
|
5.82
|
5,500
|
|
|
9/6/2012
|
+0.20 / +1.74%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.70
|
5.98
|
5,500
|
|
|
9/5/2012
|
+0.30 / +2.68%
|
11.40
|
11.90
|
11.30
|
11.50
|
11.50
|
5.87
|
39,300
|
|
|
9/4/2012
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.20
|
5.72
|
5,000
|
|
|
8/31/2012
|
+0.20 / +1.80%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.30
|
5.77
|
1,600
|
|
|
8/30/2012
|
-0.10 / -0.89%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.10
|
5.67
|
14,200
|
|
|
8/29/2012
|
+0.10 / +0.90%
|
11.20
|
11.20
|
10.90
|
11.20
|
11.20
|
5.72
|
6,700
|
|
|
8/28/2012
|
+0.50 / +4.72%
|
11.00
|
11.10
|
10.70
|
11.10
|
11.10
|
5.67
|
24,000
|
|
|
8/27/2012
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.60
|
5.41
|
2,900
|
|
|
8/24/2012
|
-0.10 / -0.93%
|
10.60
|
11.50
|
10.60
|
10.70
|
10.70
|
5.47
|
24,700
|
|
|
8/23/2012
|
0.00 / 0.00%
|
10.30
|
11.00
|
10.10
|
10.80
|
10.80
|
5.52
|
19,500
|
|
|
8/22/2012
|
-0.10 / -0.92%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.80
|
5.52
|
21,100
|
|
|
8/21/2012
|
-0.80 / -6.84%
|
11.40
|
11.40
|
10.90
|
10.90
|
10.90
|
5.57
|
44,600
|
|
|
8/20/2012
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.70
|
5.98
|
41,500
|
|
|
8/17/2012
|
+0.50 / +4.46%
|
11.30
|
11.80
|
11.30
|
11.70
|
11.70
|
5.98
|
22,700
|
|
|
8/16/2012
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
5.72
|
1,200
|
|
|
8/15/2012
|
-0.20 / -1.75%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.20
|
5.72
|
8,500
|
|
|