CMS Energy Corp $30.49

up +0.03


23/7/2014 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
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
5/5/201119.8620.0319.7419.833,249,056
5/4/201119.8120.0019.6219.904,760,679
5/3/201119.8820.1019.8119.943,918,631
5/2/201119.8320.1419.8019.875,428,531
4/29/201119.3919.8619.3219.807,717,361
4/28/201119.0819.4818.9619.345,756,824
4/27/201119.0019.1018.8719.065,397,373
4/26/201119.3919.5318.8318.9414,128,444
4/25/201119.4619.4619.1619.322,343,463
4/21/201119.5619.5619.4119.431,202,755
4/20/201119.1919.4119.1919.392,402,363
4/19/201118.8919.0518.8619.042,101,774
4/18/201119.1319.1418.8518.904,235,036
4/15/201119.1119.3719.1019.282,360,386
4/14/201118.8819.1218.8019.042,761,261
4/13/201118.9919.0818.9218.962,261,619
4/12/201118.8318.9518.7018.933,576,360
4/11/201119.2919.2918.8418.903,212,163
4/8/201119.6619.6919.1819.263,545,285
4/7/201119.5819.5919.2719.586,152,316
4/6/201119.4219.6819.3719.632,425,479
4/5/201119.6019.6519.3619.422,987,386
4/4/201119.7019.7319.4919.642,092,433
4/1/201119.7519.7619.6219.702,025,404
3/31/201119.7419.8219.5919.641,772,980
3/30/201119.5619.9219.5519.782,946,986
3/29/201119.2819.5119.1719.452,334,473
3/28/201119.2019.4119.1119.312,423,958
3/25/201119.1719.2119.0719.132,116,056
3/24/201119.3019.3119.1019.102,247,263
3/23/201119.2519.2719.0219.201,823,731
3/22/201119.3019.3419.0319.254,261,766
3/21/201119.0919.3319.0619.262,067,803
3/18/201118.9519.0918.7918.913,845,394
3/17/201118.9818.9818.5418.723,104,842
3/16/201118.8118.8718.4518.603,320,701
3/15/201118.6719.0018.6718.883,370,671
3/14/201119.0719.1718.8719.133,855,857
3/11/201119.1519.3119.1119.232,030,736
3/10/201119.5719.5719.2319.252,549,435
3/9/201119.5719.7719.5119.713,012,364
3/8/201119.1819.6319.1219.603,168,183
3/7/201119.2319.3919.0719.162,375,271
3/4/201119.3519.4319.0819.172,445,852
3/3/201119.2919.4719.2519.412,675,732
3/2/201119.0619.2419.0519.202,089,244
3/1/201119.3219.4119.0319.124,293,052
2/28/201119.1919.4319.1819.263,306,808
2/25/201119.0819.3518.8219.132,817,806
2/24/201119.4619.5918.9719.064,057,352
2/23/201119.3319.5319.2419.352,953,586
2/22/201119.4819.5719.2819.382,574,227
2/18/201119.5619.6719.4519.622,593,447
2/17/201119.4919.5819.2919.534,838,644
2/16/201119.5419.5919.4219.591,956,320
2/15/201119.2719.4819.2319.462,263,098
2/14/201119.2619.3719.1719.331,922,285
2/11/201119.2419.3319.1719.272,256,742
2/10/201118.9719.3218.9019.283,075,460
2/9/201119.1119.2218.7019.098,824,504
2/8/201119.5319.5719.2919.303,362,136
2/7/201119.3819.5019.3619.491,283,235
2/4/201119.4619.4919.2419.352,245,800
2/3/201119.4819.4819.1719.413,092,501
2/2/201119.7019.7419.5519.623,160,909
2/1/201119.6419.7719.5519.714,068,933
1/31/201119.5219.5819.4119.502,912,557
1/28/201119.6419.7319.3219.342,539,917
1/27/201119.5319.7819.5219.633,547,529
1/26/201119.5419.6319.4719.522,101,209
1/25/201119.3619.5519.2519.543,874,662
1/24/201119.1719.4119.1319.382,348,870
1/21/201119.1819.2919.1019.132,894,957
1/20/201119.0019.2519.0019.122,983,314
1/19/201119.2419.2518.8619.005,605,796
1/18/201119.0419.1619.0019.141,329,846
1/14/201118.9019.0918.8719.001,841,565
1/13/201118.8918.9818.7618.941,505,242
1/12/201118.8318.9418.7618.861,932,188
1/11/201119.0319.0318.7118.743,117,457
1/10/201119.0119.0118.6518.746,090,411
1/7/201118.7618.9318.5718.916,316,034
1/6/201118.6518.7318.5018.716,353,367
1/5/201118.8018.9218.7018.752,773,483
1/4/201118.8718.8918.6118.803,335,319
1/3/201118.7018.9218.6618.763,289,311
12/31/201018.7518.8418.5918.602,110,348
12/30/201018.7918.8718.7418.761,751,640
12/29/201018.8018.8918.7018.772,816,857
12/28/201018.9919.0018.7318.765,153,568
12/27/201019.1319.1318.9418.941,970,119
12/23/201019.1619.2019.0519.162,027,281
Trading Center