CMS Energy Corp $30.20

down -0.19


11/7/2014 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
9/27/201120.1020.1819.8520.015,727,267
9/26/201119.8119.8719.4819.735,205,499
9/23/201119.4819.7119.4119.666,375,198
9/22/201119.7819.9619.2919.506,305,720
9/21/201120.4420.5820.0520.063,117,589
9/20/201120.4220.8320.2920.473,037,185
9/19/201120.0020.3419.9220.263,394,822
9/16/201120.2920.4320.1320.313,831,888
9/15/201119.8320.1619.7120.144,397,715
9/14/201119.4419.8419.3119.673,309,321
9/13/201119.1719.4118.9319.392,938,265
9/12/201118.6819.0718.6419.062,604,304
9/9/201119.1719.1918.7518.812,138,391
9/8/201119.2119.5719.1419.311,762,758
9/7/201119.3719.4119.1419.252,366,443
9/6/201118.8619.1318.8419.042,679,361
9/2/201119.2319.3819.1619.302,005,086
9/1/201119.7319.7719.4219.492,173,973
8/31/201119.6419.7819.5219.701,804,425
8/30/201119.4219.6419.4019.482,785,673
8/29/201119.4519.6419.3919.631,403,766
8/26/201119.0119.3118.6419.231,756,044
8/25/201119.5719.6019.0919.162,379,323
8/24/201119.1519.5719.1219.532,649,105
8/23/201118.7319.1918.5519.183,469,949
8/22/201119.1719.1718.5518.643,255,758
8/19/201118.8619.0318.7818.884,831,069
8/18/201118.7119.0518.5119.008,150,490
8/17/201118.9319.2218.8919.031,994,982
8/16/201118.7318.9518.5718.882,809,758
8/15/201118.3918.9218.3518.902,396,502
8/12/201118.5718.6918.1318.242,148,308
8/11/201117.8218.6417.7518.485,345,462
8/10/201117.7718.2617.5917.747,173,218
8/9/201117.3818.0316.9618.017,757,696
8/8/201117.9918.1317.1217.166,532,903
8/5/201118.1818.3517.8218.278,014,268
8/4/201118.5618.6517.9517.984,487,890
8/3/201118.7418.7518.3718.713,153,207
8/2/201119.2919.3418.9318.934,591,810
8/1/201119.5919.5919.1919.468,693,745
7/29/201119.2819.3919.0919.145,711,522
7/28/201119.6719.8019.4019.443,904,481
7/27/201119.9020.0219.6119.613,772,425
7/26/201120.0220.1019.8719.912,275,533
7/25/201119.8120.0819.7220.052,500,375
7/22/201120.0020.0219.8619.931,219,506
7/21/201119.8820.0819.8620.022,198,019
7/20/201119.7019.8519.6219.801,186,333
7/19/201119.4619.6719.3519.641,227,006
7/18/201119.7019.7019.3619.441,313,791
7/15/201119.7719.7919.5719.701,922,706
7/14/201119.8319.9519.6719.731,889,583
7/13/201119.8519.9819.7219.802,080,038
7/12/201119.6719.9219.6419.761,644,160
7/11/201119.8819.9219.7219.761,167,350
7/8/201119.9420.0919.9020.061,350,702
7/7/201120.2120.2219.9620.061,575,970
7/6/201119.9320.1319.8620.041,247,917
7/5/201120.1120.1119.8519.931,520,613
7/1/201119.7320.1119.7220.111,282,071
6/30/201119.8219.8419.6419.691,981,176
6/29/201119.8119.8419.6919.731,673,689
6/28/201119.6319.7919.6019.721,039,557
6/27/201119.5719.6819.5219.571,532,403
6/24/201119.4019.5919.4019.501,738,910
6/23/201119.4019.4319.1419.352,069,860
6/22/201119.7419.8219.5619.571,658,257
6/21/201119.7819.9219.6619.741,703,651
6/20/201119.6319.7319.5119.642,048,904
6/17/201119.5419.7119.4719.682,881,357
6/16/201119.5419.7119.3919.432,064,990
6/15/201119.4419.6419.4119.473,401,411
6/14/201119.5319.6419.3119.571,450,600
6/13/201119.4519.5219.3219.352,110,874
6/10/201119.4719.5419.3619.461,451,414
6/9/201119.5719.7019.4419.511,675,883
6/8/201119.4819.6319.4519.582,292,200
6/7/201119.6519.7719.4819.482,658,765
6/6/201119.7519.7519.4919.571,654,618
6/3/201119.5919.9819.5019.746,793,311
6/2/201119.7019.8819.4619.804,224,933
6/1/201119.9920.0019.6219.642,041,425
5/31/201119.8619.9419.7419.942,375,122
5/27/201119.8419.8619.6619.701,750,900
5/26/201119.7819.8119.6119.762,243,182
5/25/201119.7619.9319.5819.831,205,149
5/24/201120.0020.0619.7719.771,616,674
5/23/201120.1220.2119.8419.943,351,080
5/20/201120.2920.4120.2020.281,570,515
5/19/201120.2220.3420.1220.321,779,623
5/18/201120.1120.1919.9620.162,133,328
5/17/201120.0420.1920.0220.082,284,003
5/16/201120.1820.3720.0720.121,394,452
5/13/201120.3520.4620.0820.212,203,911
5/12/201120.1720.3520.0820.311,950,784
5/11/201120.3520.3620.0620.183,114,314
5/10/201120.1020.4320.0720.392,916,957
5/9/201119.7820.0819.7820.062,819,575
5/6/201120.0020.1619.8820.153,878,570
Trading Center