CMS ENERGY $27.95

down -0.38


23/5/2013 04:23 PM  |  NYSE : CMS  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

CMS historical data

Date Open High Low Close Volume
5/25/2011 19.83 19.93 19.58 19.83 12048
5/24/2011 20.00 20.06 19.77 19.77 16167
5/23/2011 20.12 20.21 19.84 19.94 33487
5/20/2011 20.29 20.41 20.20 20.28 15700
5/19/2011 20.22 20.34 20.12 20.32 17792
5/18/2011 20.11 20.19 19.96 20.16 21330
5/17/2011 20.04 20.19 20.02 20.08 22818
5/16/2011 20.18 20.37 20.07 20.12 13939
5/13/2011 20.35 20.46 20.08 20.21 22040
5/12/2011 20.17 20.35 20.08 20.31 19000
5/11/2011 20.35 20.36 20.06 20.18 31137
5/10/2011 20.10 20.43 20.07 20.39 29168
5/9/2011 19.78 20.08 19.78 20.06 28196
5/6/2011 20.00 20.16 19.88 20.15 38775
5/5/2011 19.86 20.03 19.74 19.83 32466
5/4/2011 19.81 20.00 19.62 19.90 47541
5/3/2011 19.88 20.10 19.81 19.94 39187
5/2/2011 19.83 20.14 19.83 19.87 54286
4/29/2011 19.39 19.86 19.32 19.80 77000
4/28/2011 19.08 19.48 18.96 19.34 57567
4/27/2011 19.00 19.10 18.87 19.06 53966
4/26/2011 19.39 19.53 18.83 18.94 141285
4/25/2011 19.46 19.46 19.16 19.32 23435
4/21/2011 19.56 19.56 19.41 19.43 12016
4/20/2011 19.19 19.41 19.19 19.39 24015
4/19/2011 18.89 19.05 18.86 19.04 21018
4/18/2011 19.13 19.14 18.85 18.90 42348
4/15/2011 19.11 19.37 19.10 19.28 23603
4/14/2011 18.88 19.12 18.80 19.04 27609
4/13/2011 18.99 19.08 18.92 18.96 22614
4/12/2011 18.83 18.95 18.70 18.93 35764
4/11/2011 19.29 19.29 18.84 18.90 32121
4/8/2011 19.66 19.69 19.18 19.26 35448
4/7/2011 19.58 19.59 19.27 19.58 61481
4/6/2011 19.42 19.68 19.37 19.63 24254
4/5/2011 19.60 19.65 19.36 19.42 29869
4/4/2011 19.70 19.73 19.49 19.64 20889
4/1/2011 19.75 19.76 19.62 19.70 20231
3/31/2011 19.74 19.82 19.59 19.64 17710
3/30/2011 19.56 19.92 19.55 19.78 29469
3/29/2011 19.28 19.51 19.17 19.45 23257
3/28/2011 19.20 19.41 19.11 19.31 24233
3/25/2011 19.17 19.21 19.07 19.13 21157
3/24/2011 19.30 19.31 19.10 19.10 22473
3/23/2011 19.25 19.27 19.02 19.20 18237
3/22/2011 19.30 19.34 19.03 19.25 42618
3/21/2011 19.09 19.33 19.06 19.26 20678
3/18/2011 18.95 19.09 18.79 18.91 38449
3/17/2011 18.98 18.98 18.54 18.72 31041
3/16/2011 18.81 18.87 18.45 18.60 33178
3/15/2011 18.67 19.00 18.67 18.88 33693
3/14/2011 19.07 19.17 18.87 19.13 38536
3/11/2011 19.15 19.31 19.11 19.23 20302
3/10/2011 19.57 19.57 19.23 19.25 25491
3/9/2011 19.57 19.77 19.51 19.71 30119
3/8/2011 19.18 19.63 19.12 19.60 31669
3/7/2011 19.23 19.39 19.07 19.16 23746
3/4/2011 19.35 19.43 19.08 19.17 24452
3/3/2011 19.29 19.47 19.25 19.41 26757
3/2/2011 19.06 19.24 19.05 19.20 20882
3/1/2011 19.32 19.41 19.03 19.12 42931
2/28/2011 19.19 19.43 19.18 19.26 33069
2/25/2011 19.08 19.35 18.82 19.13 28179
2/24/2011 19.46 19.59 18.97 19.06 40573
2/23/2011 19.33 19.53 19.24 19.35 29534
2/22/2011 19.48 19.57 19.28 19.38 25743
2/18/2011 19.56 19.67 19.45 19.62 25935
2/17/2011 19.49 19.58 19.29 19.53 48387
2/16/2011 19.54 19.59 19.42 19.59 19562
2/15/2011 19.27 19.48 19.23 19.46 22631
2/14/2011 19.26 19.37 19.17 19.33 19223
2/11/2011 19.24 19.33 19.17 19.27 22568
2/10/2011 18.97 19.32 18.90 19.28 30755
2/9/2011 19.11 19.22 18.70 19.09 88246
2/8/2011 19.53 19.57 19.29 19.30 33622
2/7/2011 19.38 19.50 19.36 19.49 12833
2/4/2011 19.46 19.49 19.24 19.35 22458
2/3/2011 19.48 19.48 19.17 19.41 30925
2/2/2011 19.70 19.74 19.55 19.62 31610
2/1/2011 19.64 19.77 19.55 19.71 40690
1/31/2011 19.52 19.58 19.41 19.50 29126
1/28/2011 19.64 19.73 19.32 19.34 25400
1/27/2011 19.53 19.78 19.52 19.63 35476
1/26/2011 19.54 19.63 19.47 19.52 21013
1/25/2011 19.36 19.55 19.25 19.54 38747
1/24/2011 19.17 19.41 19.13 19.38 23489
1/21/2011 19.18 19.29 19.10 19.13 28950
1/20/2011 19.00 19.25 19.00 19.12 29834
1/19/2011 19.24 19.25 18.86 19.00 56058
1/18/2011 19.04 19.16 19.00 19.14 13299
1/14/2011 18.90 19.09 18.87 19.00 18416
1/13/2011 18.89 18.98 18.76 18.94 15053
1/12/2011 18.83 18.94 18.76 18.86 19322
1/11/2011 19.03 19.03 18.71 18.74 31175
1/10/2011 19.01 19.01 18.65 18.74 60905
1/7/2011 18.76 18.93 18.57 18.91 63161
1/6/2011 18.65 18.73 18.50 18.71 63534
1/5/2011 18.80 18.92 18.70 18.75 27735
1/4/2011 18.87 18.89 18.61 18.80 33354
1/3/2011 18.70 18.92 18.66 18.76 32894
Marketplace
Trading Center