CMS Energy Corp $29.77

down 0.00


17/9/2014 04:04 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
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
3/8/201221.6921.7921.6421.691,966,892
3/7/201221.4021.6221.3121.582,518,832
3/6/201221.4421.5121.3321.412,104,179
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
Trading Center