CMS Energy Corp $29.46

down -0.78


30/7/2014 03:10 PM  |  NYSE : CMS  
Industries : Utilities / Electric Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMS historical data

Date Open High Low Close Volume
7/29/201430.5730.6830.1530.242,100,856
7/28/201430.1530.6530.1030.582,585,692
7/25/201430.5230.6930.1930.222,261,631
7/24/201430.6530.6930.4130.572,225,951
7/23/201430.5030.5330.3230.492,290,819
7/22/201430.4730.6230.3330.462,212,639
7/21/201430.4030.5330.1630.411,119,866
7/18/201430.1030.4129.8930.401,575,549
7/17/201430.1930.3530.0530.072,010,093
7/16/201430.2930.2930.0030.211,547,486
7/15/201429.9730.2729.9330.212,704,406
7/14/201430.2930.2929.9029.921,996,590
7/11/201430.3830.4530.1530.201,516,204
7/10/201430.0130.4029.9830.392,025,888
7/9/201430.2430.3429.9130.072,932,104
7/8/201429.9430.2829.9430.222,413,969
7/7/201429.7930.0629.7430.013,434,270
7/3/201430.0230.0229.6929.742,591,086
7/2/201430.8330.8729.9530.094,014,544
7/1/201431.1831.2030.8430.871,855,889
6/30/201431.0031.2330.7831.152,108,407
6/27/201430.7031.0130.5830.912,673,339
6/26/201430.7530.8630.6330.802,235,247
6/25/201430.5130.8730.4930.791,891,199
6/24/201430.5630.7330.4630.532,020,333
6/23/201430.6630.7130.3330.511,738,600
6/20/201430.7530.8330.6030.622,017,836
6/19/201430.4630.8630.4630.722,911,216
6/18/201429.7830.5229.7230.462,883,487
6/17/201429.7329.8429.5529.712,300,143
6/16/201429.5430.0329.4629.832,309,187
6/13/201429.4029.6229.2229.561,471,654
6/12/201429.3629.4228.9729.412,646,748
6/11/201429.5929.6629.3729.371,809,939
6/10/201429.7329.8829.6029.651,625,765
6/9/201430.0930.1529.7229.832,384,989
6/6/201430.1430.4130.0930.122,648,765
6/5/201429.9330.1629.7030.121,744,997
6/4/201429.7329.8729.6529.782,369,848
6/3/201429.6429.8129.6129.782,446,286
6/2/201429.7629.8529.6329.722,687,899
5/30/201429.4729.7729.4429.753,288,941
5/29/201429.6629.6929.2129.462,389,964
5/28/201429.2729.5429.2429.533,564,915
5/27/201429.4429.5429.0829.232,979,269
5/23/201429.4629.4729.1829.302,071,225
5/22/201428.9029.3628.8829.223,004,003
5/21/201428.9429.0728.8028.871,306,830
5/20/201428.9029.1528.7028.952,382,690
5/19/201429.2629.3128.8328.881,582,164
5/16/201429.1829.3529.0529.271,831,854
5/15/201429.2929.4329.1329.232,596,227
5/14/201429.1729.5229.0929.252,178,726
5/13/201429.0729.2928.9529.112,003,480
5/12/201429.5129.5528.9529.042,525,227
5/9/201429.7929.9129.2929.413,925,363
5/8/201430.3030.3129.8029.882,384,656
5/7/201429.8330.2829.8230.262,750,044
5/6/201429.7329.9729.6329.731,945,646
5/5/201429.5629.8729.4829.782,362,533
5/2/201430.0530.1029.4529.572,981,336
5/1/201430.3030.4329.9130.224,024,702
4/30/201429.8130.3429.7030.313,766,318
4/29/201430.2330.2929.9030.083,574,703
4/28/201430.3930.5330.0330.255,293,433
4/25/201430.0530.4429.8730.394,583,407
4/24/201429.6530.0029.4829.952,846,729
4/23/201429.7130.0229.6329.663,803,547
4/22/201429.6729.8029.4629.702,819,305
4/21/201429.3629.9329.3629.672,180,442
4/17/201430.1430.3129.6629.781,892,416
4/16/201430.1030.2129.9330.202,118,943
4/15/201429.5830.0029.5529.983,381,622
4/14/201429.6029.6429.3529.562,429,844
4/11/201429.3629.6529.3329.452,495,425
4/10/201429.4629.6829.2829.383,761,564
4/9/201429.5829.7029.0829.413,261,896
4/8/201429.3029.6029.1329.532,866,280
4/7/201429.3729.5229.2529.333,384,254
4/4/201429.3429.7329.2429.382,869,701
4/3/201429.2329.3429.0629.212,206,413
4/2/201429.1129.2428.9329.152,436,875
4/1/201429.3329.4028.9629.143,720,200
3/31/201428.9929.4428.9329.281,856,930
3/28/201428.8828.9528.7328.831,979,601
3/27/201428.6028.8928.4428.861,733,977
3/26/201428.7028.8528.5428.582,228,935
3/25/201428.6528.7628.3428.622,185,776
3/24/201428.6428.8328.4428.622,246,180
3/21/201428.5428.8728.4828.582,323,584
3/20/201428.3628.4028.0728.371,385,808
3/19/201428.9828.9928.3628.471,531,524
3/18/201429.0529.1228.9128.921,894,646
3/17/201428.8529.0828.7028.971,125,863
3/14/201428.5728.9428.4828.802,453,049
3/13/201428.1728.7228.1528.593,328,690
3/12/201427.6728.2127.6528.171,836,190
3/11/201427.8727.9227.6227.741,888,052
3/10/201427.9327.9827.7127.851,719,579
3/7/201427.9828.0027.6827.981,984,712
Trading Center