CMS ENERGY $27.53

down -0.42


24/5/2013 04:24 PM  |  NYSE : CMS  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

CMS historical data

Date Open High Low Close Volume
8/12/2008 13.61 13.80 13.37 13.47 15615
8/11/2008 13.58 13.80 13.47 13.70 17300
8/8/2008 13.33 13.65 13.26 13.65 30811
8/7/2008 13.36 13.46 13.16 13.30 22785
8/6/2008 13.45 13.60 13.25 13.32 22312
8/5/2008 13.53 14.88 13.04 13.49 56737
8/4/2008 13.19 13.38 13.02 13.10 37902
8/1/2008 13.56 13.58 13.19 13.22 33518
7/31/2008 13.50 13.67 13.45 13.50 25040
7/30/2008 13.45 13.71 13.44 13.63 20479
7/29/2008 13.36 13.51 13.36 13.50 15971
7/28/2008 13.45 13.60 13.32 13.41 21633
7/25/2008 13.36 13.53 13.35 13.52 30690
7/24/2008 13.46 13.53 13.32 13.42 23117
7/23/2008 13.66 13.74 13.30 13.54 32667
7/22/2008 13.67 13.78 13.58 13.74 34278
7/21/2008 13.63 13.74 13.54 13.67 30751
7/18/2008 13.60 13.85 13.42 13.63 32799
7/17/2008 13.79 13.85 13.44 13.60 31413
7/16/2008 13.79 13.98 13.65 13.77 22604
7/15/2008 14.00 14.01 13.72 13.85 41243
7/14/2008 14.21 14.24 13.85 13.94 21997
7/11/2008 14.10 14.22 13.94 14.06 52143
7/10/2008 14.25 14.47 13.95 14.23 70086
7/9/2008 14.16 14.48 14.10 14.27 52204
7/8/2008 13.77 14.25 13.77 14.23 47315
7/7/2008 14.29 14.37 13.72 13.85 55504
7/2/2008 14.96 14.99 14.53 14.57 44156
7/1/2008 14.71 15.06 14.69 14.91 46722
6/30/2008 14.54 15.00 14.48 14.90 43917
6/27/2008 14.89 15.04 14.54 14.58 54028
6/26/2008 15.09 15.24 14.85 14.90 43530
6/25/2008 15.11 15.37 15.01 15.28 40137
6/24/2008 15.26 15.34 15.02 15.07 55710
6/23/2008 15.42 15.53 15.24 15.34 33544
6/20/2008 15.56 15.70 15.32 15.32 38189
6/19/2008 15.68 15.78 15.61 15.65 42763
6/18/2008 15.78 15.86 15.61 15.65 22490
6/17/2008 15.71 15.89 15.71 15.76 34621
6/16/2008 15.57 15.84 15.51 15.73 28635
6/13/2008 15.60 15.87 15.50 15.71 32530
6/12/2008 15.62 15.68 15.32 15.48 40940
6/11/2008 15.31 15.74 15.31 15.58 36690
6/10/2008 15.57 15.70 15.34 15.66 18678
6/9/2008 15.35 15.60 15.35 15.57 19831
6/6/2008 15.66 15.84 15.35 15.37 29038
6/5/2008 15.80 15.89 15.59 15.83 27809
6/4/2008 15.43 15.86 15.43 15.71 24998
6/3/2008 15.47 15.58 15.34 15.52 48309
6/2/2008 15.49 15.49 15.27 15.48 24035
5/30/2008 15.59 15.60 15.35 15.59 49159
5/29/2008 15.30 15.59 15.17 15.50 30659
5/28/2008 15.18 15.33 15.11 15.30 15520
5/27/2008 15.08 15.25 15.04 15.16 12463
Marketplace
Trading Center