CMS Energy Corp $29.94

down -0.12


22/8/2014 04:01 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
1/22/201325.0925.4325.0525.391,627,235
1/18/201324.9425.0924.8825.092,274,067
1/17/201324.8524.9824.8024.911,962,382
1/16/201324.8624.9524.7524.771,833,632
1/15/201324.9224.9424.8024.941,977,553
1/14/201324.9324.9524.8224.922,211,460
1/11/201324.9325.0124.8424.891,955,145
1/10/201324.8924.9524.7924.952,055,553
1/9/201324.7824.8324.6024.811,783,978
1/8/201324.8124.8724.6624.762,054,940
1/7/201325.0025.0724.7524.801,378,784
1/4/201324.9225.1024.8725.101,864,615
1/3/201324.8225.0124.7424.882,509,956
1/2/201324.7424.9024.6524.813,265,737
12/31/201224.0324.3923.9324.382,948,103
12/28/201224.1024.3424.0524.051,538,610
12/27/201224.3124.4324.0024.241,909,601
12/26/201224.5324.6624.3424.361,355,661
12/24/201224.5024.6024.2324.51764,778
12/21/201224.4524.6324.4124.542,971,492
12/20/201224.6424.7224.4724.621,677,578
12/19/201224.6524.7224.4024.562,338,145
12/18/201224.5624.6524.4024.582,743,946
12/17/201224.1024.5624.0924.532,805,061
12/14/201224.3924.4623.9924.033,058,522
12/13/201224.4524.5424.3424.422,189,400
12/12/201224.6624.6824.4424.463,946,426
12/11/201224.7324.8124.5424.582,684,599
12/10/201224.6324.7324.5924.701,506,786
12/7/201224.6824.8024.5724.671,470,997
12/6/201224.6624.7824.5524.691,611,699
12/5/201224.3824.8524.0924.632,799,992
12/4/201224.3124.4424.2324.381,933,330
12/3/201224.4524.4724.1524.302,077,411
11/30/201224.2724.4524.2224.433,354,803
11/29/201224.1324.2923.9924.233,881,810
11/28/201223.9524.1623.8524.082,607,527
11/27/201223.8424.0723.7623.953,751,804
11/26/201223.5223.8523.4923.832,630,653
11/23/201223.5423.5823.3523.521,671,182
11/21/201223.5723.5723.2423.513,946,118
11/20/201223.5524.0123.4323.4910,147,019
11/19/201223.3523.3523.0323.262,642,989
11/16/201222.8523.2222.8023.222,859,587
11/15/201222.9023.0222.5822.792,056,983
11/14/201222.9723.0422.7922.912,970,522
11/13/201222.7223.1022.5622.981,481,892
11/12/201222.9922.9922.7322.791,265,065
11/9/201222.9923.1422.8623.001,290,711
11/8/201223.1523.4623.0723.081,447,438
11/7/201223.5123.8123.0323.152,024,058
11/6/201223.6523.7623.5423.651,461,936
11/5/201223.9123.9523.5523.592,056,751
11/2/201224.3524.3523.9723.983,689,789
11/1/201224.3924.4124.1424.201,750,798
10/31/201224.3324.3724.1424.322,720,961
10/26/201224.2924.3624.1824.221,421,328
10/25/201224.0024.2223.8824.211,570,610
10/24/201224.0124.0623.8523.881,573,343
10/23/201224.0324.1823.8823.971,213,202
10/22/201224.2224.2524.0724.201,697,942
10/19/201224.2724.3424.1824.302,117,721
10/18/201224.2024.3324.1424.321,482,579
10/17/201223.8724.2023.8324.171,214,423
10/16/201223.8523.9123.7423.841,107,341
10/15/201223.7023.8123.6023.81950,843
10/12/201223.8723.9523.6523.67928,601
10/11/201223.8323.9723.7723.871,667,807
10/10/201223.8623.8723.6623.73961,724
10/9/201223.8323.9423.7323.86902,020
10/8/201223.7923.9223.6723.83793,224
10/5/201223.9123.9923.7123.821,274,974
10/4/201223.7223.9223.6423.851,137,116
10/3/201223.6023.8423.6023.642,066,689
10/2/201223.4923.6023.4223.571,585,032
10/1/201223.5423.7023.3723.432,046,344
9/28/201223.3923.5923.2423.551,860,244
9/27/201223.6223.6523.2923.382,261,590
9/26/201223.4223.7423.3923.582,469,910
9/25/201223.4923.6623.3623.364,198,799
9/24/201223.1323.4523.1223.431,575,711
9/21/201223.0923.1823.0323.142,270,831
9/20/201223.0023.1923.0023.021,567,334
9/19/201223.0723.1622.9823.051,681,612
9/18/201222.9823.1122.9023.091,717,369
9/17/201223.1823.2522.8822.945,008,656
9/14/201223.4523.4823.1223.192,802,803
9/13/201223.1923.5023.1823.481,655,491
9/12/201223.1523.2823.1323.211,429,054
9/11/201223.3823.4223.2323.281,760,778
9/10/201223.4023.5323.3423.382,022,084
9/7/201223.3923.4423.3123.342,139,036
9/6/201223.2423.4023.2223.401,836,962
9/5/201223.2923.3223.1423.152,345,563
9/4/201223.1523.3122.9723.251,888,131
8/31/201223.0123.1322.8823.072,990,792
8/30/201223.0023.0422.8922.941,773,058
8/29/201222.9423.1222.8523.052,659,745
8/28/201222.9223.0322.8522.971,620,507
8/27/201222.8622.9822.8522.922,043,418
Trading Center