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
4/16/201221.6221.9221.5521.892,855,910
4/13/201221.5121.6621.4621.543,187,850
4/12/201221.5121.5721.3521.532,656,770
4/11/201221.7321.7821.4221.523,303,380
4/10/201222.0422.0521.4821.623,343,130
4/9/201222.0022.1121.9122.102,494,860
4/5/201222.1322.1621.9222.142,664,890
4/4/201222.3222.3222.1022.211,618,120
4/3/201222.3222.3822.1022.383,548,310
4/2/201221.9722.3521.8322.303,156,960
3/30/201221.9322.0721.8422.002,762,790
3/29/201221.7621.9121.4221.914,691,520
3/28/201221.9722.0221.6321.852,457,600
3/27/201222.0022.0921.8721.982,191,340
3/26/201222.0022.1021.8622.032,210,470
3/23/201221.8321.9221.7121.911,827,730
3/22/201221.7421.8321.6021.821,801,290
3/21/201221.7221.8821.6821.812,291,290
3/20/201221.5321.8421.5021.791,462,360
3/19/201221.6621.8621.5821.622,878,360
3/16/201221.8421.8621.6021.652,695,740
3/15/201221.8521.8921.5921.851,753,040
3/14/201222.1822.2121.8021.832,069,740
3/13/201222.2022.3522.0922.143,372,220
3/12/201221.9122.1821.8822.152,348,780
3/9/201221.6922.0121.6221.892,039,390
3/8/201221.6921.7921.6421.691,966,890
3/7/201221.4021.6221.3121.582,518,830
3/6/201221.4421.5121.3321.412,104,180
3/5/201221.5221.5821.3021.562,513,670
3/2/201221.3321.4921.1221.413,155,600
3/1/201221.4421.5021.2721.331,960,000
2/29/201221.4821.5421.2121.412,143,000
2/28/201221.6621.7221.3221.452,379,100
2/27/201221.6021.7421.4821.621,747,390
2/24/201221.5121.7421.4721.683,179,770
2/23/201221.9621.9621.4521.473,708,970
2/22/201221.5221.6321.4521.521,853,490
2/21/201221.5721.6621.4221.552,054,610
2/17/201221.6621.7921.5121.543,359,560
2/16/201221.6021.7821.5921.678,966,350
2/15/201221.6121.6621.4321.561,784,100
2/14/201221.5621.6421.4321.612,323,560
2/13/201221.7721.8521.4921.552,595,760
2/10/201221.6421.7221.5421.632,925,920
2/9/201221.8121.8321.6621.752,908,010
2/8/201221.7321.8221.5821.763,100,080
2/7/201221.8022.0021.7621.913,161,090
2/6/201222.0022.0321.7821.802,752,170
2/3/201222.1922.2022.0122.033,701,800
2/2/201222.0922.1421.9322.042,513,480
2/1/201221.9722.1221.8822.033,068,790
1/31/201221.9121.9921.7321.831,940,740
1/30/201221.9621.9621.7421.796,027,730
1/27/201222.2622.2621.9322.093,150,720
1/26/201222.1822.3122.0022.314,271,700
1/25/201221.5422.1721.3122.173,166,560
1/24/201221.5621.6121.3621.611,744,280
1/23/201221.5021.7221.4621.702,723,670
1/20/201221.4621.4921.2521.483,143,840
1/19/201221.7621.7621.4021.452,316,170
1/18/201221.8021.8121.5521.772,469,020
1/17/201222.0022.0921.6221.753,306,720
1/13/201221.5721.9121.5421.912,093,250
1/12/201221.7721.7721.5621.711,982,610
1/11/201221.6721.7721.5521.651,654,830
1/10/201222.1422.1421.7221.751,866,070
1/9/201221.7021.7621.6021.731,394,170
1/6/201221.8721.8721.6121.632,139,520
1/5/201221.5421.8821.4921.832,726,750
1/4/201221.8122.0421.6521.653,501,500
1/3/201222.3222.4021.7421.823,667,940
12/30/201122.3122.3722.0822.081,167,580
12/29/201122.2222.3722.1622.351,140,020
12/28/201122.3022.3022.0822.161,296,320
12/27/201122.0322.3021.9422.221,174,580
12/23/201121.8322.0321.8022.021,010,610
12/22/201121.8121.8521.6721.731,806,570
12/21/201121.4121.7521.3521.751,379,790
12/20/201121.0321.3920.9321.351,982,940
12/19/201120.8121.0020.6620.751,813,910
12/16/201120.8320.9520.7420.872,742,280
12/15/201120.6720.8720.6120.823,137,190
12/14/201120.7020.7220.4420.521,920,640
12/13/201120.7420.9220.5420.712,141,080
12/12/201120.6520.7320.4020.612,138,530
12/9/201120.5920.7620.5520.752,560,290
12/8/201120.8420.9020.4420.532,526,020
12/7/201120.7820.9620.6520.902,513,060
12/6/201120.8421.0120.7320.873,058,960
12/5/201121.0321.1120.6720.802,585,430
12/2/201121.2421.2420.7520.792,433,360
12/1/201120.8621.1320.8421.122,419,340
11/30/201120.8520.9820.8020.923,710,000
11/29/201120.1520.4820.1120.402,273,210
11/28/201120.1620.2019.8920.022,090,240
11/25/201119.6019.8619.5719.71691,779
11/23/201119.8619.9119.6219.631,804,840
11/22/201120.4220.4519.9020.023,718,420
11/21/201120.6520.6820.3020.422,266,310
Trading Center