CMS ENERGY $27.57

up +0.17


18/6/2013 04:18 PM  |  NYSE : CMS  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

CMS historical data

Date Open High Low Close Volume
6/18/2013 27.47 27.60 27.28 27.57 17348
6/17/2013 27.56 27.71 27.28 27.40 20122
6/14/2013 27.19 27.46 27.16 27.40 20888
6/13/2013 26.51 27.23 26.46 27.20 26662
6/12/2013 27.12 27.13 26.52 26.52 22201
6/11/2013 26.91 27.13 26.86 26.96 21947
6/10/2013 27.15 27.25 26.82 27.15 23094
6/7/2013 26.99 27.18 26.75 27.04 15459
6/6/2013 26.37 26.93 26.31 26.93 29649
6/5/2013 26.55 26.58 26.29 26.34 23612
6/4/2013 26.93 27.02 26.48 26.63 35020
6/3/2013 26.97 27.20 26.62 26.98 32404
5/31/2013 27.12 27.50 26.95 26.95 22400
5/30/2013 27.36 27.69 27.18 27.19 19822
5/29/2013 27.36 27.39 26.79 27.09 26491
5/28/2013 27.69 27.95 27.34 27.52 24440
5/24/2013 27.86 27.91 27.42 27.53 21228
5/23/2013 27.96 28.19 27.58 27.95 27115
5/22/2013 28.77 29.17 28.22 28.33 21145
5/21/2013 28.93 29.04 28.56 28.81 21333
5/20/2013 29.10 29.18 28.89 28.96 15506
5/17/2013 28.73 29.14 28.70 29.10 17246
5/16/2013 28.89 28.92 28.59 28.66 18093
5/15/2013 28.60 29.24 28.53 28.95 17637
5/14/2013 28.36 28.63 28.13 28.61 16464
5/13/2013 28.33 28.46 28.16 28.36 19740
5/10/2013 28.36 28.46 28.14 28.42 15651
5/9/2013 28.96 29.08 28.27 28.37 21188
5/8/2013 29.25 29.36 28.90 28.98 13523
5/7/2013 28.99 29.29 28.96 29.28 21240
5/6/2013 29.39 29.48 28.92 28.97 25107
5/3/2013 29.45 29.68 29.36 29.39 18346
5/2/2013 29.45 29.51 29.17 29.33 22352
5/1/2013 29.98 29.98 29.41 29.45 18341
4/30/2013 29.79 29.94 29.60 29.94 24315
4/29/2013 29.50 29.83 29.37 29.75 53446
4/26/2013 29.28 29.61 29.28 29.43 54310
4/25/2013 29.39 29.51 29.15 29.24 57971
4/24/2013 29.00 29.34 28.84 29.18 19788
4/23/2013 29.13 29.14 28.72 29.00 22918
4/22/2013 29.08 29.18 28.88 29.06 10515
4/19/2013 28.76 29.09 28.62 29.09 14136
4/18/2013 28.60 28.80 28.53 28.66 20326
4/17/2013 28.61 28.66 28.33 28.53 15793
4/16/2013 28.38 28.70 28.10 28.69 16511
4/15/2013 28.64 28.77 28.28 28.29 17588
4/12/2013 28.39 28.76 28.37 28.73 14596
4/11/2013 28.47 28.52 28.34 28.45 20265
4/10/2013 28.25 28.47 28.25 28.47 13341
4/9/2013 28.50 28.50 28.21 28.25 13778
4/8/2013 28.16 28.41 28.07 28.41 18998
4/5/2013 27.96 28.26 27.89 28.21 14107
4/4/2013 27.83 28.15 27.81 28.14 19696
4/3/2013 27.94 27.99 27.67 27.79 19882
4/2/2013 27.92 28.01 27.73 27.85 19710
4/1/2013 27.94 27.96 27.67 27.80 22583
3/28/2013 27.46 27.95 27.39 27.94 22401
3/27/2013 27.25 27.50 27.24 27.45 16581
3/26/2013 27.29 27.42 27.22 27.35 22501
3/25/2013 27.43 27.57 27.08 27.21 28164
3/22/2013 27.15 27.38 27.06 27.33 17944
3/21/2013 27.20 27.25 27.08 27.13 19859
3/20/2013 27.19 27.32 27.14 27.27 23539
3/19/2013 27.20 27.32 26.94 27.09 25745
3/18/2013 27.29 27.37 27.16 27.20 24022
3/15/2013 27.24 27.55 27.19 27.44 55596
3/14/2013 27.15 27.36 27.06 27.35 20107
3/13/2013 26.95 27.15 26.90 27.11 12232
3/12/2013 27.22 27.23 26.86 26.97 27198
3/11/2013 27.01 27.21 27.00 27.18 25014
3/8/2013 26.89 27.13 26.71 27.08 26570
3/7/2013 26.95 27.05 26.83 26.85 13804
3/6/2013 27.08 27.15 26.83 26.89 23816
3/5/2013 26.97 27.07 26.89 27.00 21565
3/4/2013 26.44 26.93 26.39 26.88 35979
3/1/2013 26.61 26.74 25.99 26.45 76266
2/28/2013 26.41 26.75 26.33 26.61 19836
2/27/2013 26.22 26.42 26.16 26.38 22921
2/26/2013 26.28 26.49 26.14 26.18 30355
2/25/2013 26.51 26.79 26.13 26.13 25513
2/22/2013 26.19 26.40 26.06 26.40 18851
2/21/2013 25.96 26.15 25.84 26.12 21502
2/20/2013 26.08 26.26 26.00 26.05 16281
2/19/2013 25.84 26.09 25.84 26.09 20866
2/15/2013 25.74 25.91 25.72 25.77 23451
2/14/2013 25.83 25.92 25.68 25.75 27442
2/13/2013 25.84 25.98 25.72 25.86 14573
2/12/2013 25.58 25.86 25.51 25.84 16270
2/11/2013 25.65 25.71 25.62 25.67 18594
2/8/2013 25.69 25.76 25.54 25.66 9273
2/7/2013 25.65 25.79 25.53 25.65 15520
2/6/2013 25.58 25.68 25.43 25.67 16190
2/5/2013 25.85 25.97 25.82 25.87 19333
2/4/2013 25.68 25.82 25.66 25.76 20027
2/1/2013 25.79 25.93 25.72 25.83 26167
1/31/2013 25.62 25.74 25.54 25.70 19360
1/30/2013 25.51 25.72 25.46 25.66 23865
1/29/2013 25.32 25.56 25.28 25.55 16436
1/28/2013 25.27 25.31 25.09 25.26 16536
1/25/2013 25.28 25.35 25.12 25.23 34082
Marketplace
Trading Center