The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

CMS Energy

  • CMS
  • NYSE
  • Utilities
  • Latest 30.20
  • Currency US$
  • Change -0.19
  • Percent Change -0.625 %
  • Volume 1,516,204
  • Fri Jul 11, 2014 04:04 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 30.20 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 30.45 30.15 30.38 30.20 1,516,204
Jul 10 30.40 29.98 30.01 30.39 2,025,888
Jul 9 30.34 29.91 30.24 30.07 2,932,104
Jul 8 30.28 29.94 29.94 30.22 2,413,969
Jul 7 30.06 29.74 29.79 30.01 3,434,270
Jul 3 30.02 29.69 30.02 29.74 2,591,086
Jul 2 30.87 29.95 30.83 30.09 4,014,544
Jul 1 31.20 30.84 31.18 30.87 1,855,889
Jun 30 31.23 30.78 31.00 31.15 2,108,407
Jun 27 31.01 30.58 30.70 30.91 2,673,339
Jun 26 30.86 30.63 30.75 30.80 2,235,247
Jun 25 30.87 30.49 30.51 30.79 1,891,199
Jun 24 30.73 30.46 30.56 30.53 2,020,333
Jun 23 30.71 30.33 30.66 30.51 1,738,600
Jun 20 30.83 30.60 30.75 30.62 2,017,836
Jun 19 30.86 30.46 30.46 30.72 2,911,216
Jun 18 30.52 29.72 29.78 30.46 2,883,487
Jun 17 29.84 29.55 29.73 29.71 2,300,143
Jun 16 30.03 29.46 29.54 29.83 2,309,187
Jun 13 29.62 29.22 29.40 29.56 1,471,654
Jun 12 29.42 28.97 29.36 29.41 2,646,748
Jun 11 29.66 29.36 29.59 29.37 1,809,939
Jun 10 29.88 29.60 29.73 29.65 1,625,765
Jun 9 30.15 29.72 30.09 29.83 2,384,989
Jun 6 30.41 30.09 30.14 30.12 2,648,765
Jun 5 30.16 29.70 29.93 30.12 1,744,997
Jun 4 29.87 29.65 29.73 29.78 2,369,848
Jun 3 29.81 29.61 29.64 29.78 2,446,286
Jun 2 29.85 29.63 29.76 29.72 2,687,899
May 30 29.77 29.44 29.47 29.75 3,288,941