The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

CMS Energy

  • CMS
  • NYSE
  • Utilities
  • Latest 29.01
  • Currency US$
  • Change 0.08
  • Percent Change 0.277 %
  • Volume 88,842
  • Fri Aug 1, 2014 09:38 AM 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: 29.06 Last Trade: Aug 1, 2014
Date High Low Open Close Volume
Aug 1 29.21 28.78 28.85 29.06 104,381
Jul 31 29.38 28.87 29.15 28.93 2,435,703
Jul 30 30.01 29.28 29.96 29.41 2,644,286
Jul 29 30.68 30.15 30.57 30.24 2,100,856
Jul 28 30.65 30.10 30.15 30.58 2,585,692
Jul 25 30.69 30.19 30.52 30.22 2,261,631
Jul 24 30.69 30.41 30.65 30.57 2,225,951
Jul 23 30.53 30.32 30.50 30.49 2,290,819
Jul 22 30.62 30.33 30.47 30.46 2,212,639
Jul 21 30.53 30.16 30.40 30.41 1,119,866
Jul 18 30.41 29.89 30.10 30.40 1,575,549
Jul 17 30.35 30.05 30.19 30.07 2,010,093
Jul 16 30.29 30.00 30.29 30.21 1,547,486
Jul 15 30.27 29.93 29.97 30.21 2,704,406
Jul 14 30.29 29.90 30.29 29.92 1,996,590
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
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.