CMS Energy Corp $30.24

down -0.34


29/7/2014 04:05 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
7/31/201224.8924.9824.5624.664,410,270
7/30/201224.7024.9024.6424.812,301,161
7/27/201224.6924.9024.6324.802,289,878
7/26/201224.2624.5424.1024.531,539,629
7/25/201224.2024.3123.9724.041,258,731
7/24/201224.3424.3423.9624.122,469,944
7/23/201224.4324.5724.2724.391,234,840
7/20/201224.3624.6724.3624.541,849,596
7/19/201224.3024.5224.2124.431,625,200
7/18/201224.3924.5224.3324.511,471,187
7/17/201224.3524.4924.2424.421,344,612
7/16/201224.3624.3824.2024.281,165,679
7/13/201224.1224.3223.9324.322,250,884
7/12/201223.6423.8823.5823.811,581,978
7/11/201223.6723.7623.5723.711,832,593
7/10/201223.6423.7723.6123.701,106,162
7/9/201223.7223.7823.5123.611,339,961
7/6/201223.5023.7123.4023.681,456,918
7/5/201223.5623.7023.4123.611,637,392
7/3/201223.5923.6823.5323.64762,957
7/2/201223.5623.8523.4623.592,700,520
6/29/201223.5523.6923.3623.502,070,621
6/28/201223.2523.3623.1423.332,231,956
6/27/201223.2523.3623.2023.341,341,703
6/26/201223.1823.2923.0423.161,547,697
6/25/201223.1123.1722.9823.121,790,443
6/22/201223.3623.4023.1723.242,124,021
6/21/201223.5023.6823.2223.272,101,143
6/20/201223.7123.7823.3823.502,586,429
6/19/201223.9623.9823.6923.752,793,279
6/18/201223.7423.9023.6523.871,659,630
6/15/201223.7123.7923.6523.742,586,132
6/14/201223.5223.6923.5223.662,276,634
6/13/201223.5523.5823.2523.481,829,835
6/12/201223.5123.5323.2723.422,841,808
6/11/201223.5923.8123.4623.482,131,351
6/8/201223.3623.5823.2823.563,174,704
6/7/201223.3923.5523.3123.373,776,717
6/6/201223.4523.4523.1923.286,087,973
6/5/201223.0723.3923.0223.262,446,728
6/4/201223.0723.1722.8923.103,903,921
6/1/201223.2223.2423.0223.073,976,671
5/31/201223.0923.3923.0023.3010,869,188
5/30/201223.1923.2922.9622.972,276,714
5/29/201223.2723.3322.9623.283,858,226
5/25/201223.1023.2523.0423.121,966,798
5/24/201222.8923.1322.8923.072,448,458
5/23/201222.9623.1122.6722.893,983,343
5/22/201222.8223.1422.8223.052,838,938
5/21/201222.7122.8222.6422.822,576,751
5/18/201222.8122.9822.6322.685,714,610
5/17/201222.8522.9022.6222.703,207,863
5/16/201222.6322.9122.5722.784,866,265
5/15/201222.7122.7522.4422.512,176,450
5/14/201222.7522.8922.6222.761,583,104
5/11/201222.8423.0222.7822.841,906,504
5/10/201222.6123.0022.5322.902,137,534
5/9/201222.4722.6022.3122.472,561,275
5/8/201222.4322.6422.3822.621,998,404
5/7/201222.4422.5422.3922.442,387,224
5/4/201222.5022.6922.4622.472,267,280
5/3/201222.6422.7622.5422.593,571,318
5/2/201222.8722.9222.6122.612,235,078
5/1/201223.0823.3122.9923.244,329,773
4/30/201222.8423.0022.7022.995,947,534
4/27/201222.7422.9522.7122.835,181,106
4/26/201222.3322.7122.2222.695,518,964
4/25/201222.3022.4822.2022.322,729,188
4/24/201222.1722.3022.0522.241,549,764
4/23/201222.1822.2021.9922.112,352,904
4/20/201222.0922.4222.0422.302,414,894
4/19/201222.0722.1921.9022.042,321,210
4/18/201221.9222.0721.8322.063,300,681
4/17/201221.9822.0221.7421.982,085,588
4/16/201221.6221.9221.5521.892,855,914
4/13/201221.5121.6621.4621.543,187,849
4/12/201221.5121.5721.3521.532,656,772
4/11/201221.7321.7821.4221.523,303,375
4/10/201222.0422.0521.4821.623,343,129
4/9/201222.0022.1121.9122.102,494,864
4/5/201222.1322.1621.9222.142,664,889
4/4/201222.3222.3222.1022.211,618,121
4/3/201222.3222.3822.1022.383,548,314
4/2/201221.9722.3521.8322.303,156,959
3/30/201221.9322.0721.8422.002,762,788
3/29/201221.7621.9121.4221.914,691,520
3/28/201221.9722.0221.6321.852,457,603
3/27/201222.0022.0921.8721.982,191,342
3/26/201222.0022.1021.8622.032,210,468
3/23/201221.8321.9221.7121.911,827,731
3/22/201221.7421.8321.6021.821,801,290
3/21/201221.7221.8821.6821.812,291,293
3/20/201221.5321.8421.5021.791,462,360
3/19/201221.6621.8621.5821.622,878,355
3/16/201221.8421.8621.6021.652,695,736
3/15/201221.8521.8921.5921.851,753,040
3/14/201222.1822.2121.8021.832,069,739
3/13/201222.2022.3522.0922.143,372,220
3/12/201221.9122.1821.8822.152,348,782
3/9/201221.6922.0121.6221.892,039,393
Trading Center