CMS ENERGY $28.33

down -0.48


22/5/2013 04:22 PM  |  NYSE : CMS  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

CMS historical data

Date Open High Low Close Volume
12/26/2012 24.53 24.66 24.34 24.36 13557
12/24/2012 24.50 24.60 24.23 24.51 7648
12/21/2012 24.45 24.63 24.41 24.54 29665
12/20/2012 24.64 24.72 24.47 24.62 16665
12/19/2012 24.65 24.72 24.40 24.56 23382
12/18/2012 24.56 24.65 24.40 24.58 27440
12/17/2012 24.10 24.56 24.09 24.53 27903
12/14/2012 24.39 24.46 23.99 24.03 30586
12/13/2012 24.45 24.54 24.34 24.42 21894
12/12/2012 24.66 24.68 24.44 24.46 39465
12/11/2012 24.73 24.81 24.54 24.58 26845
12/10/2012 24.63 24.73 24.59 24.70 15068
12/7/2012 24.68 24.80 24.57 24.67 14710
12/6/2012 24.66 24.78 24.55 24.69 16117
12/5/2012 24.38 24.85 24.09 24.63 28000
12/4/2012 24.31 24.44 24.23 24.38 19334
12/3/2012 24.45 24.47 24.15 24.30 20773
11/30/2012 24.27 24.45 24.22 24.43 33549
11/29/2012 24.13 24.29 23.99 24.23 38819
11/28/2012 23.95 24.16 23.85 24.08 26076
11/27/2012 23.84 24.07 23.76 23.95 37519
11/26/2012 23.52 23.85 23.49 23.83 26306
11/23/2012 23.54 23.58 23.35 23.52 16712
11/21/2012 23.57 23.57 23.24 23.51 39462
11/20/2012 23.55 24.01 23.43 23.49 101471
11/19/2012 23.35 23.35 23.03 23.26 26430
11/16/2012 22.85 23.22 22.80 23.22 28596
11/15/2012 22.90 23.02 22.58 22.79 20569
11/14/2012 22.97 23.04 22.79 22.91 29706
11/13/2012 22.72 23.10 22.56 22.98 14812
11/12/2012 22.99 22.99 22.73 22.79 12651
11/9/2012 22.99 23.14 22.86 23.00 12908
11/8/2012 23.15 23.46 23.07 23.08 14475
11/7/2012 23.51 23.81 23.03 23.15 20241
11/6/2012 23.65 23.76 23.54 23.65 14620
11/5/2012 23.91 23.95 23.55 23.59 20568
11/2/2012 24.35 24.35 23.97 23.98 36898
11/1/2012 24.39 24.41 24.14 24.20 17453
10/31/2012 24.33 24.37 24.14 24.32 27210
10/26/2012 24.29 24.36 24.18 24.22 14214
10/25/2012 24.00 24.22 23.88 24.21 15707
10/24/2012 24.01 24.06 23.85 23.88 15734
10/23/2012 24.03 24.18 23.88 23.97 12132
10/22/2012 24.22 24.25 24.07 24.20 16980
10/19/2012 24.27 24.34 24.18 24.30 21178
10/18/2012 24.20 24.33 24.14 24.32 14826
10/17/2012 23.87 24.20 23.83 24.17 12145
10/16/2012 23.85 23.91 23.74 23.84 11074
10/15/2012 23.70 23.81 23.60 23.81 9509
10/12/2012 23.87 23.95 23.65 23.67 9286
10/11/2012 23.83 23.97 23.77 23.87 16679
10/10/2012 23.86 23.87 23.66 23.73 9618
10/9/2012 23.83 23.94 23.73 23.86 9021
10/8/2012 23.79 23.92 23.67 23.83 7933
10/5/2012 23.91 23.99 23.71 23.82 12750
10/4/2012 23.72 23.92 23.64 23.85 11366
10/3/2012 23.60 23.84 23.60 23.64 20667
10/2/2012 23.49 23.60 23.42 23.57 15851
10/1/2012 23.54 23.70 23.37 23.43 20464
9/28/2012 23.39 23.59 23.24 23.55 18587
9/27/2012 23.62 23.65 23.29 23.38 22616
9/26/2012 23.42 23.74 23.39 23.58 24700
9/25/2012 23.49 23.66 23.36 23.36 41986
9/24/2012 23.13 23.45 23.12 23.43 15758
9/21/2012 23.09 23.18 23.03 23.14 22689
9/20/2012 23.00 23.19 23.00 23.02 15667
9/19/2012 23.07 23.16 22.98 23.05 16817
9/18/2012 22.98 23.11 22.90 23.09 17174
9/17/2012 23.18 23.25 22.88 22.94 50087
9/14/2012 23.45 23.48 23.12 23.19 28011
9/13/2012 23.19 23.50 23.18 23.48 16555
9/12/2012 23.15 23.28 23.13 23.21 14291
9/11/2012 23.38 23.42 23.23 23.28 17608
9/10/2012 23.40 23.53 23.34 23.38 20221
9/7/2012 23.39 23.44 23.31 23.34 21391
9/6/2012 23.24 23.40 23.22 23.40 18370
9/5/2012 23.29 23.32 23.14 23.15 23456
9/4/2012 23.08 23.31 22.97 23.25 18882
8/31/2012 23.01 23.13 22.88 23.07 29908
8/30/2012 23.00 23.04 22.89 22.94 17731
8/29/2012 22.94 23.12 22.85 23.05 26598
8/28/2012 22.92 23.03 22.85 22.97 16205
8/27/2012 22.86 22.98 22.85 22.92 20435
8/24/2012 22.69 22.93 22.61 22.86 21537
8/23/2012 23.00 23.03 22.64 22.70 29868
8/22/2012 23.05 23.18 23.01 23.03 29516
8/21/2012 23.40 23.41 23.11 23.12 29642
8/20/2012 23.40 23.44 23.25 23.41 28851
8/17/2012 23.38 23.47 23.21 23.38 26890
8/16/2012 23.48 23.60 23.36 23.43 32126
8/15/2012 23.68 23.75 23.41 23.50 31479
8/14/2012 23.78 23.92 23.67 23.72 24005
8/13/2012 23.80 23.93 23.68 23.76 16959
8/10/2012 23.73 23.91 23.66 23.89 11298
8/9/2012 23.87 23.95 23.67 23.72 19651
8/8/2012 23.88 23.90 23.68 23.89 18490
8/7/2012 24.25 24.29 23.86 23.88 18240
8/6/2012 24.27 24.31 24.09 24.17 13117
8/3/2012 24.12 24.29 23.99 24.19 15300
8/2/2012 24.11 24.11 23.69 23.93 42172
Marketplace
Trading Center