CMS Energy Corp $29.95

up +0.29


24/4/2014 06:40 PM  |  NYSE : CMS  
Industries : Utilities / Electric Utilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMS historical data

Date Open High Low Close Volume
2/9/201119.1119.2218.7019.098,824,500
2/8/201119.5319.5719.2919.303,362,140
2/7/201119.3819.5019.3619.491,283,240
2/4/201119.4619.4919.2419.352,245,800
2/3/201119.4819.4819.1719.413,092,500
2/2/201119.7019.7419.5519.623,160,910
2/1/201119.6419.7719.5519.714,068,930
1/31/201119.5219.5819.4119.502,912,560
1/28/201119.6419.7319.3219.342,539,920
1/27/201119.5319.7819.5219.633,547,530
1/26/201119.5419.6319.4719.522,101,210
1/25/201119.3619.5519.2519.543,874,660
1/24/201119.1719.4119.1319.382,348,870
1/21/201119.1819.2919.1019.132,894,960
1/20/201119.0019.2519.0019.122,983,310
1/19/201119.2419.2518.8619.005,605,800
1/18/201119.0419.1619.0019.141,329,850
1/14/201118.9019.0918.8719.001,841,560
1/13/201118.8918.9818.7618.941,505,240
1/12/201118.8318.9418.7618.861,932,190
1/11/201119.0319.0318.7118.743,117,460
1/10/201119.0119.0118.6518.746,090,410
1/7/201118.7618.9318.5718.916,316,030
1/6/201118.6518.7318.5018.716,353,370
1/5/201118.8018.9218.7018.752,773,480
1/4/201118.8718.8918.6118.803,335,320
1/3/201118.7018.9218.6618.763,289,310
12/31/201018.7518.8418.5918.602,110,350
12/30/201018.7918.8718.7418.761,751,640
12/29/201018.8018.8918.7018.772,816,860
12/28/201018.9919.0018.7318.765,153,570
12/27/201019.1319.1318.9418.941,970,120
12/23/201019.1619.2019.0519.162,027,280
12/22/201019.2019.2319.1419.142,274,550
12/21/201019.1419.2519.0719.153,176,780
12/20/201019.1719.2319.0119.142,525,140
12/17/201019.0119.0918.8819.093,530,200
12/16/201018.9419.0218.7019.012,741,340
12/15/201018.9518.9718.7218.833,903,470
12/14/201018.9319.0318.8718.933,082,630
12/13/201018.9618.9618.7518.892,900,350
12/10/201018.6618.8018.6018.763,014,240
12/9/201018.5618.6818.4418.653,478,390
12/8/201018.4518.5918.2718.525,663,250
12/7/201018.7618.7618.3018.414,538,430
12/6/201018.6618.7318.5618.633,764,860
12/3/201018.4318.6618.3018.623,829,800
12/2/201018.2618.5318.1218.455,293,600
12/1/201018.2218.3218.0618.213,543,560
11/30/201017.8018.0517.7717.972,600,440
11/29/201017.8017.9617.6217.912,601,920
11/26/201017.9218.0517.8317.88803,169
11/24/201017.9918.0117.8418.002,632,430
11/23/201017.9217.9717.7617.873,491,990
11/22/201017.8818.0617.7718.021,877,470
11/19/201017.9317.9317.7217.832,530,200
11/18/201018.0018.0217.7817.952,561,220
11/17/201017.7617.8817.6417.803,725,640
11/16/201017.9417.9517.5717.724,642,010
11/15/201018.2618.3517.9517.984,376,800
11/12/201017.9217.9517.8117.843,256,470
11/11/201017.8718.0317.8417.953,794,210
11/10/201018.1818.1917.8517.946,242,560
11/9/201018.2018.3217.9618.105,609,240
11/8/201018.3218.3918.1518.253,027,190
11/5/201018.6718.7018.3118.384,317,450
11/4/201018.4018.6418.2818.634,829,150
11/3/201018.5018.5018.0718.263,861,550
11/2/201018.5418.6518.3418.623,633,960
11/1/201018.5418.6118.1018.232,697,920
10/29/201018.4618.4818.2618.385,350,550
10/28/201018.5618.7718.3818.512,587,160
10/27/201018.2018.3417.9918.305,767,370
10/26/201018.5718.5718.2218.335,702,720
10/25/201018.8118.8718.6518.724,999,530
10/22/201018.5818.7018.5018.695,818,980
10/21/201018.7518.7518.4118.556,708,680
10/20/201018.7118.8718.6518.675,299,620
10/19/201018.5918.8118.5518.654,061,780
10/18/201018.7418.9017.9618.755,334,980
10/15/201018.8318.8318.6218.814,064,260
10/14/201018.4718.7618.4718.755,534,580
10/13/201018.8118.8818.4418.536,383,290
10/12/201018.9118.9518.6818.835,331,860
10/11/201018.7919.0718.7318.925,648,520
10/8/201018.6518.8518.5318.845,200,920
10/7/201018.7518.7518.5018.683,420,010
10/6/201018.5518.6218.4618.604,451,350
10/5/201018.4218.5918.3518.556,472,650
10/4/201018.2518.3418.0518.273,660,240
10/1/201018.1918.2818.0418.222,518,490
9/30/201018.2318.3818.0118.024,035,710
9/29/201017.9818.2017.9318.153,480,050
9/28/201018.0118.1217.8418.023,594,400
9/27/201018.0018.0917.8018.013,889,710
9/24/201017.8818.0717.8518.062,344,830
9/23/201017.9517.9817.6917.716,238,570
9/22/201017.7418.0817.7418.014,865,930
9/21/201018.0518.1017.7417.805,318,390
9/20/201017.7818.1217.7418.055,430,180
Trading Center