|
Closing price on 9/7/2015
|
|
| Open |
9.90 |
| High |
10.00 |
| Low |
9.90 |
| Volume |
21,900 |
| Split-adjusted Price |
7.78 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2015
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.90
|
7.78
|
21,900
|
|
|
9/4/2015
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.71
|
19,600
|
|
|
9/3/2015
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.70
|
9.80
|
9.86
|
7.63
|
130,500
|
|
|
9/1/2015
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.73
|
7.63
|
48,500
|
|
|
8/31/2015
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.62
|
7.47
|
65,000
|
|
|
8/28/2015
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.60
|
9.70
|
9.67
|
7.55
|
78,500
|
|
|
8/27/2015
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.68
|
7.55
|
67,300
|
|
|
8/26/2015
|
+0.10 / +1.05%
|
9.50
|
9.80
|
9.50
|
9.60
|
9.59
|
7.47
|
94,400
|
|
|
8/25/2015
|
+0.10 / +1.06%
|
9.30
|
9.50
|
9.20
|
9.50
|
9.41
|
7.39
|
77,200
|
|
|
8/24/2015
|
-0.50 / -5.05%
|
9.80
|
9.80
|
9.30
|
9.40
|
9.54
|
7.32
|
202,900
|
|
|
8/21/2015
|
-0.20 / -1.98%
|
10.00
|
10.00
|
9.60
|
9.90
|
9.84
|
7.71
|
156,400
|
|
|
8/20/2015
|
-0.10 / -0.98%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.07
|
7.86
|
89,500
|
|
|
8/19/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.09
|
7.94
|
82,000
|
|
|
8/18/2015
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.24
|
7.94
|
35,600
|
|
|
8/17/2015
|
+0.10 / +0.99%
|
10.20
|
10.70
|
10.10
|
10.20
|
10.23
|
7.94
|
125,200
|
|
|
8/14/2015
|
0.00 / 0.00%
|
9.90
|
10.20
|
9.90
|
10.10
|
10.07
|
7.86
|
109,800
|
|
|
8/13/2015
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.13
|
7.86
|
140,200
|
|
|
8/12/2015
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.20
|
8.02
|
275,600
|
|
|
8/11/2015
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.60
|
8.17
|
112,300
|
|
|
8/10/2015
|
-0.10 / -0.93%
|
10.80
|
11.00
|
10.50
|
10.60
|
10.71
|
8.25
|
189,700
|
|
|
8/7/2015
|
+0.40 / +3.88%
|
10.20
|
10.80
|
10.10
|
10.70
|
10.45
|
8.33
|
822,100
|
|
|
8/6/2015
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.27
|
8.02
|
126,800
|
|
|
8/5/2015
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.22
|
8.02
|
79,800
|
|
|
8/4/2015
|
+0.10 / +0.99%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.02
|
7.94
|
16,000
|
|
|
8/3/2015
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.09
|
7.86
|
55,100
|
|
|
7/31/2015
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.22
|
7.94
|
24,800
|
|
|
7/30/2015
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.13
|
7.94
|
19,800
|
|
|
7/29/2015
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.02
|
7.86
|
12,900
|
|
|
7/28/2015
|
-0.20 / -1.96%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.05
|
7.78
|
41,900
|
|
|
7/27/2015
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.10
|
7.94
|
300
|
|
|