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
10/14/2011 20.25 20.54 20.19 20.48 26434
10/13/2011 19.93 20.10 19.87 20.08 26490
10/12/2011 20.03 20.17 19.91 20.05 34393
10/11/2011 20.18 20.18 19.93 19.97 24982
10/10/2011 20.04 20.26 20.00 20.23 26519
10/7/2011 19.85 19.99 19.70 19.82 32507
10/6/2011 19.50 19.88 19.44 19.74 40393
10/5/2011 19.35 19.54 19.03 19.49 32985
10/4/2011 19.15 19.31 18.62 19.30 53540
10/3/2011 19.74 19.86 19.16 19.18 42568
9/30/2011 19.65 19.94 19.65 19.79 53063
9/29/2011 19.93 19.94 19.58 19.79 30408
9/28/2011 20.16 20.16 19.56 19.60 31341
9/27/2011 20.10 20.18 19.85 20.01 57273
9/26/2011 19.81 19.87 19.48 19.73 52055
9/23/2011 19.48 19.71 19.41 19.66 63752
9/22/2011 19.78 19.96 19.29 19.50 63058
9/21/2011 20.44 20.58 20.05 20.06 31176
9/20/2011 20.42 20.83 20.29 20.47 30372
9/19/2011 20.00 20.34 19.92 20.26 33949
9/16/2011 20.29 20.43 20.13 20.31 38319
9/15/2011 19.83 20.16 19.71 20.14 43978
9/14/2011 19.44 19.84 19.31 19.67 33094
9/13/2011 19.17 19.41 18.93 19.39 29383
9/12/2011 18.68 19.07 18.64 19.06 26044
9/9/2011 19.17 19.19 18.75 18.81 21384
9/8/2011 19.21 19.57 19.14 19.31 17628
9/7/2011 19.37 19.41 19.14 19.25 23665
9/6/2011 18.86 19.13 18.84 19.04 26794
9/2/2011 19.23 19.38 19.16 19.30 20051
9/1/2011 19.73 19.77 19.42 19.49 21740
8/31/2011 19.64 19.78 19.52 19.70 18045
8/30/2011 19.42 19.64 19.40 19.48 27857
8/29/2011 19.45 19.64 19.39 19.63 14038
8/26/2011 19.01 19.31 18.64 19.23 17561
8/25/2011 19.57 19.60 19.09 19.16 23794
8/24/2011 19.15 19.57 19.12 19.53 26492
8/23/2011 18.73 19.19 18.55 19.18 34700
8/22/2011 19.17 19.17 18.55 18.64 32558
8/19/2011 18.86 19.03 18.78 18.88 48311
8/18/2011 18.71 19.05 18.51 19.00 81505
8/17/2011 18.93 19.22 18.89 19.03 19950
8/16/2011 18.73 18.95 18.57 18.88 28098
8/15/2011 18.39 18.92 18.35 18.90 23966
8/12/2011 18.58 18.69 18.13 18.24 21484
8/11/2011 17.82 18.64 17.75 18.48 53455
8/10/2011 17.77 18.26 17.59 17.74 71733
8/9/2011 17.43 18.03 16.96 18.01 77577
8/8/2011 17.99 18.13 17.12 17.16 65330
8/5/2011 18.18 18.35 17.82 18.27 80143
8/4/2011 18.56 18.65 17.95 17.98 44879
8/3/2011 18.74 18.75 18.37 18.71 31532
8/2/2011 19.29 19.34 18.93 18.93 45919
8/1/2011 19.59 19.59 19.19 19.46 86938
7/29/2011 19.28 19.39 19.09 19.14 57116
7/28/2011 19.67 19.80 19.40 19.44 39037
7/27/2011 19.90 20.02 19.61 19.61 37725
7/26/2011 20.02 20.10 19.87 19.91 22756
7/25/2011 19.81 20.08 19.72 20.05 25004
7/22/2011 20.00 20.02 19.86 19.93 12196
7/21/2011 19.88 20.08 19.86 20.02 21976
7/20/2011 19.70 19.85 19.62 19.80 11864
7/19/2011 19.46 19.67 19.35 19.64 12271
7/18/2011 19.70 19.70 19.36 19.44 13138
7/15/2011 19.77 19.79 19.57 19.70 19228
7/14/2011 19.83 19.95 19.67 19.73 18896
7/13/2011 19.85 19.98 19.72 19.80 20801
7/12/2011 19.67 19.92 19.64 19.76 16442
7/11/2011 19.88 19.92 19.72 19.76 11674
7/8/2011 19.94 20.09 19.90 20.06 13508
7/7/2011 20.21 20.22 19.96 20.06 15760
7/6/2011 19.93 20.13 19.86 20.04 12480
7/5/2011 20.11 20.11 19.85 19.93 15220
7/1/2011 19.73 20.11 19.72 20.11 12821
6/30/2011 19.82 19.84 19.64 19.69 19812
6/29/2011 19.81 19.84 19.69 19.73 16737
6/28/2011 19.63 19.79 19.60 19.72 10396
6/27/2011 19.57 19.68 19.52 19.57 15325
6/24/2011 19.40 19.59 19.40 19.50 17390
6/23/2011 19.40 19.43 19.14 19.35 20699
6/22/2011 19.74 19.82 19.56 19.57 16577
6/21/2011 19.78 19.92 19.66 19.74 17037
6/20/2011 19.63 19.73 19.51 19.64 20490
6/17/2011 19.54 19.71 19.47 19.68 28814
6/16/2011 19.54 19.71 19.39 19.43 20650
6/15/2011 19.44 19.64 19.41 19.47 34015
6/14/2011 19.53 19.64 19.31 19.57 14506
6/10/2011 19.47 19.54 19.36 19.46 14515
6/9/2011 19.57 19.70 19.44 19.51 16759
6/8/2011 19.48 19.63 19.45 19.58 22922
6/7/2011 19.65 19.77 19.48 19.48 26510
6/6/2011 19.75 19.75 19.49 19.57 16547
6/3/2011 19.59 19.98 19.50 19.74 67934
6/2/2011 19.70 19.88 19.46 19.80 42250
6/1/2011 19.99 20.00 19.62 19.64 20415
5/31/2011 19.86 19.94 19.74 19.94 23752
5/27/2011 19.84 19.86 19.66 19.70 17509
5/26/2011 19.78 19.81 19.61 19.76 22426
5/25/2011 19.83 19.93 19.58 19.83 12048
5/24/2011 20.00 20.06 19.77 19.77 16167
Marketplace
Trading Center