CMS Energy Corp $30.57

up +0.08


24/7/2014 04:02 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
3/5/201221.5221.5821.3021.562,513,666
3/2/201221.3321.4921.1221.413,155,600
3/1/201221.4421.5021.2721.331,959,999
2/29/201221.4821.5421.2121.412,143,001
2/28/201221.6621.7221.3221.452,379,096
2/27/201221.6021.7421.4821.621,747,386
2/24/201221.5121.7421.4721.683,179,773
2/23/201221.9621.9621.4521.473,708,966
2/22/201221.5221.6321.4521.521,853,494
2/21/201221.5721.6621.4221.552,054,609
2/17/201221.6621.7921.5121.543,359,564
2/16/201221.6021.7821.5921.678,966,348
2/15/201221.6121.6621.4321.561,784,101
2/14/201221.5621.6421.4321.612,323,564
2/13/201221.7721.8521.4921.552,595,758
2/10/201221.6421.7221.5421.632,925,920
2/9/201221.8121.8321.6621.752,908,011
2/8/201221.7321.8221.5821.763,100,080
2/7/201221.8022.0021.7621.913,161,092
2/6/201222.0022.0321.7821.802,752,167
2/3/201222.1922.2022.0122.033,701,798
2/2/201222.0922.1421.9322.042,513,481
2/1/201221.9722.1221.8822.033,068,793
1/31/201221.9121.9921.7321.831,940,741
1/30/201221.9621.9621.7421.796,027,728
1/27/201222.2622.2621.9322.093,150,716
1/26/201222.1822.3122.0022.314,271,697
1/25/201221.5422.1721.3122.173,166,556
1/24/201221.5621.6121.3621.611,744,280
1/23/201221.5021.7221.4621.702,723,671
1/20/201221.4621.4921.2521.483,143,845
1/19/201221.7621.7621.4021.452,316,174
1/18/201221.8021.8121.5521.772,469,018
1/17/201222.0022.0921.6221.753,306,725
1/13/201221.5721.9121.5421.912,093,248
1/12/201221.7721.7721.5621.711,982,606
1/11/201221.6721.7721.5521.651,654,828
1/10/201222.1422.1421.7221.751,866,074
1/9/201221.7021.7621.6021.731,394,171
1/6/201221.8721.8721.6121.632,139,522
1/5/201221.5421.8821.4921.832,726,753
1/4/201221.8122.0421.6521.653,501,502
1/3/201222.3222.4021.7421.823,667,943
12/30/201122.3122.3722.0822.081,167,576
12/29/201122.2222.3722.1622.351,140,023
12/28/201122.3022.3022.0822.161,296,323
12/27/201122.0322.3021.9422.221,174,576
12/23/201121.8322.0321.8022.021,010,608
12/22/201121.8121.8521.6721.731,806,570
12/21/201121.4121.7521.3521.751,379,786
12/20/201121.0321.3920.9321.351,982,942
12/19/201120.8121.0020.6620.751,813,914
12/16/201120.8320.9520.7420.872,742,279
12/15/201120.6720.8720.6120.823,137,194
12/14/201120.7020.7220.4420.521,920,645
12/13/201120.7420.9220.5420.712,141,077
12/12/201120.6520.7320.4020.612,138,533
12/9/201120.5920.7620.5520.752,560,290
12/8/201120.8420.9020.4420.532,526,023
12/7/201120.7820.9620.6520.902,513,060
12/6/201120.8421.0120.7320.873,058,964
12/5/201121.0321.1120.6720.802,585,428
12/2/201121.2421.2420.7520.792,433,355
12/1/201120.8621.1320.8421.122,419,341
11/30/201120.8520.9820.8020.923,710,005
11/29/201120.1520.4820.1120.402,273,212
11/28/201120.1620.2019.8920.022,090,239
11/25/201119.6019.8619.5719.71691,779
11/23/201119.8619.9119.6219.631,804,841
11/22/201120.4220.4519.9020.023,718,422
11/21/201120.6520.6820.3020.422,266,314
11/18/201120.6820.9720.6320.882,830,191
11/17/201120.5220.7120.2720.543,777,725
11/16/201120.7420.8420.5420.552,359,498
11/15/201120.8621.0320.7320.913,407,898
11/14/201121.1121.1620.7920.801,716,901
11/11/201120.9621.2120.9521.212,245,647
11/10/201120.7820.8520.5520.762,388,420
11/9/201120.7220.8320.4520.483,127,217
11/8/201120.7521.0320.6321.012,041,139
11/7/201120.5120.7620.4020.741,809,898
11/4/201120.5320.6320.2920.592,377,850
11/3/201120.5720.8120.4220.702,779,843
11/2/201120.2120.5820.1220.363,011,467
11/1/201120.3320.6720.2220.274,893,715
10/31/201120.9121.0520.7820.822,309,817
10/28/201120.8021.1620.7621.114,327,775
10/27/201121.1321.5821.0421.333,441,621
10/26/201120.9621.1420.7820.852,604,092
10/25/201121.0321.1120.7020.742,183,644
10/24/201121.0621.1020.9021.076,457,031
10/21/201120.9221.0320.8320.976,634,870
10/20/201120.5420.7720.5320.725,802,555
10/19/201120.5320.8020.4720.492,882,228
10/18/201120.3520.6220.1820.503,075,017
10/17/201120.4520.5320.3220.372,840,121
10/14/201120.2520.5420.1920.482,643,347
10/13/201119.9320.1019.8720.082,648,904
10/12/201120.0320.1719.9120.053,439,282
10/11/201120.1820.1819.9319.972,498,186
Trading Center