CMS Energy Corp $29.78

down -0.42


17/4/2014 06:40 PM  |  NYSE : CMS  
Industries : Utilities / Electric Utilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMS historical data

Date Open High Low Close Volume
2/1/201325.7925.9325.7225.832,619,170
1/31/201325.6225.7425.5425.701,939,900
1/30/201325.5125.7225.4625.662,386,400
1/29/201325.3225.5625.2825.551,643,560
1/28/201325.2725.3125.0925.261,653,560
1/25/201325.2825.3525.1225.233,408,390
1/24/201325.2225.4725.1825.281,288,640
1/23/201325.3325.3325.0625.182,156,600
1/22/201325.0925.4325.0525.391,627,240
1/18/201324.9425.0924.8825.092,274,070
1/17/201324.8524.9824.8024.911,962,380
1/16/201324.8624.9524.7524.771,833,630
1/15/201324.9224.9424.8024.941,977,550
1/14/201324.9324.9524.8224.922,211,460
1/11/201324.9325.0124.8424.891,955,140
1/10/201324.8924.9524.7924.952,055,550
1/9/201324.7824.8324.6024.811,783,980
1/8/201324.8124.8724.6624.762,054,940
1/7/201325.0025.0724.7524.801,378,780
1/4/201324.9225.1024.8725.101,864,620
1/3/201324.8225.0124.7424.882,509,960
1/2/201324.7424.9024.6524.813,265,740
12/31/201224.0324.3923.9324.382,948,100
12/28/201224.1024.3424.0524.051,538,610
12/27/201224.3124.4324.0024.241,909,600
12/26/201224.5324.6624.3424.361,355,660
12/24/201224.5024.6024.2324.51764,778
12/21/201224.4524.6324.4124.542,971,490
12/20/201224.6424.7224.4724.621,677,580
12/19/201224.6524.7224.4024.562,338,140
12/18/201224.5624.6524.4024.582,743,950
12/17/201224.1024.5624.0924.532,805,060
12/14/201224.3924.4623.9924.033,058,520
12/13/201224.4524.5424.3424.422,189,400
12/12/201224.6624.6824.4424.463,946,430
12/11/201224.7324.8124.5424.582,684,600
12/10/201224.6324.7324.5924.701,506,790
12/7/201224.6824.8024.5724.671,471,000
12/6/201224.6624.7824.5524.691,611,700
12/5/201224.3824.8524.0924.632,799,990
12/4/201224.3124.4424.2324.381,933,330
12/3/201224.4524.4724.1524.302,077,410
11/30/201224.2724.4524.2224.433,354,800
11/29/201224.1324.2923.9924.233,881,810
11/28/201223.9524.1623.8524.082,607,530
11/27/201223.8424.0723.7623.953,751,800
11/26/201223.5223.8523.4923.832,630,650
11/23/201223.5423.5823.3523.521,671,180
11/21/201223.5723.5723.2423.513,946,120
11/20/201223.5524.0123.4323.4910,147,000
11/19/201223.3523.3523.0323.262,642,990
11/16/201222.8523.2222.8023.222,859,590
11/15/201222.9023.0222.5822.792,056,980
11/14/201222.9723.0422.7922.912,970,520
11/13/201222.7223.1022.5622.981,481,890
11/12/201222.9922.9922.7322.791,265,060
11/9/201222.9923.1422.8623.001,290,710
11/8/201223.1523.4623.0723.081,447,440
11/7/201223.5123.8123.0323.152,024,060
11/6/201223.6523.7623.5423.651,461,940
11/5/201223.9123.9523.5523.592,056,750
11/2/201224.3524.3523.9723.983,689,790
11/1/201224.3924.4124.1424.201,750,800
10/31/201224.3324.3724.1424.322,720,960
10/26/201224.2924.3624.1824.221,421,330
10/25/201224.0024.2223.8824.211,570,610
10/24/201224.0124.0623.8523.881,573,340
10/23/201224.0324.1823.8823.971,213,200
10/22/201224.2224.2524.0724.201,697,940
10/19/201224.2724.3424.1824.302,117,720
10/18/201224.2024.3324.1424.321,482,580
10/17/201223.8724.2023.8324.171,214,420
10/16/201223.8523.9123.7423.841,107,340
10/15/201223.7023.8123.6023.81950,843
10/12/201223.8723.9523.6523.67928,601
10/11/201223.8323.9723.7723.871,667,810
10/10/201223.8623.8723.6623.73961,724
10/9/201223.8323.9423.7323.86902,020
10/8/201223.7923.9223.6723.83793,224
10/5/201223.9123.9923.7123.821,274,970
10/4/201223.7223.9223.6423.851,137,120
10/3/201223.6023.8423.6023.642,066,690
10/2/201223.4923.6023.4223.571,585,030
10/1/201223.5423.7023.3723.432,046,340
9/28/201223.3923.5923.2423.551,860,240
9/27/201223.6223.6523.2923.382,261,590
9/26/201223.4223.7423.3923.582,469,910
9/25/201223.4923.6623.3623.364,198,800
9/24/201223.1323.4523.1223.431,575,710
9/21/201223.0923.1823.0323.142,270,830
9/20/201223.0023.1923.0023.021,567,330
9/19/201223.0723.1622.9823.051,681,610
9/18/201222.9823.1122.9023.091,717,370
9/17/201223.1823.2522.8822.945,008,660
9/14/201223.4523.4823.1223.192,802,800
9/13/201223.1923.5023.1823.481,655,490
9/12/201223.1523.2823.1323.211,429,050
9/11/201223.3823.4223.2323.281,760,780
9/10/201223.4023.5323.3423.382,022,080
9/7/201223.3923.4423.3123.342,139,040
Trading Center