CMS Energy Corp $29.41

down -0.83


30/7/2014 04:07 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
10/11/201326.4927.0826.4727.063,936,689
10/10/201326.2826.5926.0226.531,924,960
10/9/201326.0626.3425.8926.124,169,570
10/8/201325.9026.1525.8725.963,998,038
10/7/201325.8926.1125.8125.902,642,746
10/4/201326.0026.1125.9226.032,227,330
10/3/201326.3426.3425.9325.993,037,351
10/2/201326.2726.5226.2126.452,698,699
10/1/201326.3426.4826.2226.382,297,030
9/30/201326.1026.3226.0426.324,204,916
9/27/201326.2426.3526.1126.212,688,688
9/26/201326.4226.5426.3026.355,526,967
9/25/201326.7826.8326.3626.375,781,446
9/24/201326.9427.0226.7826.805,824,121
9/23/201326.4927.0626.3926.952,286,813
9/20/201326.8226.8826.4826.592,450,795
9/19/201326.9027.0426.7826.822,531,676
9/18/201326.1326.9826.0026.922,216,410
9/17/201326.1826.3326.0026.112,061,386
9/16/201326.5226.6526.0426.124,039,643
9/13/201326.0226.2125.9526.193,604,882
9/12/201326.0326.2425.8925.912,177,644
9/11/201326.1426.1425.8225.992,774,309
9/10/201326.0026.1225.9126.112,023,903
9/9/201325.9926.1425.8425.941,494,866
9/6/201325.9426.2125.9225.982,173,698
9/5/201326.0226.1225.7425.862,996,628
9/4/201326.1226.1625.8826.004,177,511
9/3/201326.7026.8326.1426.162,506,312
8/30/201326.5426.7526.4126.532,004,328
8/29/201326.6026.7526.4226.541,992,980
8/28/201326.6226.8426.5226.681,097,533
8/27/201326.4326.8026.4026.601,666,901
8/26/201326.9326.9826.6426.671,223,659
8/23/201326.7826.9926.6426.941,385,372
8/22/201326.6226.8226.5826.751,753,518
8/21/201326.9026.9426.5426.642,525,224
8/20/201326.7727.1726.7427.002,809,488
8/19/201326.8527.0226.7126.753,549,928
8/16/201326.8926.8926.6526.872,698,250
8/15/201327.1427.2626.8926.921,413,793
8/14/201327.5627.6127.1927.361,955,420
8/13/201327.9027.9727.6027.601,880,786
8/12/201327.8127.9727.6927.901,603,663
8/9/201328.1928.2527.9627.961,104,018
8/8/201328.0828.3227.9128.221,674,400
8/7/201327.7528.1227.6828.021,612,783
8/6/201328.1528.1727.8427.891,749,039
8/5/201328.4528.4528.1228.141,081,055
8/2/201328.4928.6228.3428.521,821,825
8/1/201328.1728.5428.1428.462,977,816
7/31/201328.3028.3027.7527.993,521,639
7/30/201328.4328.6828.4128.472,037,270
7/29/201328.1228.3728.1228.285,359,674
7/26/201328.0228.2527.9428.207,209,022
7/25/201328.3828.8227.7328.218,993,625
7/24/201328.3928.3927.7327.983,058,379
7/23/201328.4628.5228.2928.391,196,913
7/22/201328.5028.5828.3428.361,975,782
7/19/201328.4728.5828.3228.482,089,550
7/18/201328.1928.4628.1628.462,218,791
7/17/201328.2628.3427.9928.111,657,420
7/16/201328.2628.4027.9728.122,823,791
7/15/201327.9228.3027.8428.234,476,183
7/12/201327.7327.9427.6227.923,237,603
7/11/201327.8727.9227.6827.784,014,463
7/10/201327.4127.7227.2827.543,520,977
7/9/201327.2427.4627.1227.452,285,220
7/8/201326.7927.2426.7527.162,452,749
7/5/201326.6626.7226.2926.701,762,918
7/3/201326.5326.7726.4726.611,287,384
7/2/201326.5626.9426.5426.692,899,722
7/1/201326.9627.4626.5626.634,383,569
6/28/201326.4327.4626.2527.179,312,259
6/27/201327.5027.7227.4527.522,085,771
6/26/201327.1927.5027.0427.431,962,197
6/25/201326.7427.1126.5227.002,415,314
6/24/201326.1426.7625.8126.603,354,337
6/21/201326.1026.4825.7626.402,888,325
6/20/201326.6926.7425.8825.953,000,742
6/19/201327.5327.6026.8526.851,584,870
6/18/201327.4727.6027.2827.571,735,369
6/17/201327.5627.7127.2827.402,012,153
6/14/201327.1927.4627.1627.402,088,706
6/13/201326.5127.2326.4627.202,668,983
6/12/201327.1227.1326.5226.522,220,040
6/11/201326.9127.1326.8626.962,194,665
6/10/201327.1527.2526.8227.152,309,328
6/7/201326.9927.1826.7527.041,546,125
6/6/201326.3726.9326.3126.932,965,039
6/5/201326.5526.5826.2926.342,361,166
6/4/201326.9327.0226.4826.633,501,923
6/3/201326.9727.2026.6226.983,240,664
5/31/201327.1227.5026.9526.952,241,219
5/30/201327.3627.6927.1827.191,982,267
5/29/201327.3627.3926.7927.092,649,077
5/28/201327.6927.9527.3427.522,443,940
5/24/201327.8627.9127.4227.532,122,745
5/23/201327.9628.1927.5827.952,750,663
5/22/201328.7729.1728.2228.332,115,081
Trading Center