CMS: Historical Prices for CMS ENERGY CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	13.94	14.09	13.85	14.05	3,407,400	14.05
19-Nov-09	14.48	14.48	13.89	13.97	10,806,300	13.97
18-Nov-09	14.66	14.72	14.36	14.42	4,525,100	14.42
17-Nov-09	15.13	15.14	14.47	14.71	7,550,400	14.71
16-Nov-09	14.47	14.65	14.41	14.56	3,175,900	14.56
13-Nov-09	14.16	14.38	14.10	14.37	6,343,400	14.37
12-Nov-09	14.23	14.39	14.05	14.11	3,758,800	14.11
11-Nov-09	14.14	14.38	14.14	14.23	5,854,900	14.23
10-Nov-09	13.79	14.11	13.79	14.09	4,510,500	14.09
9-Nov-09	13.61	13.85	13.59	13.85	5,477,000	13.85
6-Nov-09	13.40	13.61	13.32	13.53	3,845,400	13.53
5-Nov-09	13.22	13.50	13.19	13.43	3,703,700	13.43
4-Nov-09	13.12	13.33	13.04	13.17	5,175,300	13.17
4-Nov-09	$ 0.125 Dividend
3-Nov-09	13.02	13.25	13.01	13.13	5,838,600	13.01
2-Nov-09	13.35	13.51	13.00	13.05	10,399,300	12.93
30-Oct-09	13.30	13.75	13.25	13.30	7,015,300	13.17
29-Oct-09	13.42	13.78	13.32	13.74	7,638,200	13.61
28-Oct-09	13.52	13.59	13.37	13.40	3,925,400	13.27
27-Oct-09	13.56	13.65	13.43	13.52	3,288,800	13.39
26-Oct-09	13.63	13.96	13.50	13.53	5,070,100	13.40
23-Oct-09	13.81	13.98	13.54	13.59	3,580,400	13.46
22-Oct-09	13.87	13.92	13.75	13.81	2,302,300	13.68
21-Oct-09	13.91	14.13	13.79	13.88	3,825,400	13.75
20-Oct-09	13.88	13.98	13.69	13.92	4,245,600	13.79
19-Oct-09	13.73	13.90	13.62	13.88	2,510,100	13.75
16-Oct-09	13.68	13.82	13.56	13.75	1,480,500	13.62
15-Oct-09	13.72	13.88	13.65	13.75	2,878,900	13.62
14-Oct-09	13.70	13.76	13.62	13.76	4,758,400	13.63
13-Oct-09	13.58	13.65	13.44	13.63	3,816,100	13.50
12-Oct-09	13.47	13.69	13.47	13.59	3,121,900	13.46
9-Oct-09	13.30	13.56	13.23	13.47	2,325,900	13.34
8-Oct-09	13.36	13.38	13.24	13.25	5,165,900	13.12
7-Oct-09	13.31	13.38	13.23	13.30	1,948,000	13.17
6-Oct-09	13.31	13.43	13.24	13.35	2,227,000	13.22
5-Oct-09	13.23	13.35	13.09	13.30	2,203,000	13.17
2-Oct-09	13.14	13.29	13.05	13.21	2,695,700	13.08
1-Oct-09	13.39	13.42	13.21	13.21	2,937,100	13.08
30-Sep-09	13.53	13.53	13.30	13.40	3,044,100	13.27
29-Sep-09	13.56	13.64	13.48	13.51	2,381,700	13.38
28-Sep-09	13.36	13.60	13.33	13.51	1,220,800	13.38
25-Sep-09	13.33	13.47	13.25	13.35	1,790,000	13.22
24-Sep-09	13.41	13.54	13.32	13.35	1,947,600	13.22
23-Sep-09	13.42	13.64	13.35	13.38	3,456,400	13.25
22-Sep-09	13.45	13.56	13.33	13.38	2,154,100	13.25
21-Sep-09	13.44	13.48	13.27	13.44	2,828,600	13.31
18-Sep-09	13.31	13.52	13.29	13.43	3,982,000	13.30
17-Sep-09	13.17	13.35	13.08	13.27	3,632,800	13.14
16-Sep-09	13.04	13.24	13.00	13.16	10,001,600	13.03
15-Sep-09	13.18	13.21	13.04	13.05	5,754,900	12.93
14-Sep-09	12.93	13.23	12.93	13.22	2,201,600	13.09
11-Sep-09	13.03	13.12	12.97	12.99	2,664,000	12.87
10-Sep-09	12.96	13.07	12.92	13.03	1,819,300	12.91
9-Sep-09	13.15	13.20	12.93	12.94	3,287,700	12.82
8-Sep-09	13.00	13.15	12.91	13.15	2,947,000	13.02
4-Sep-09	12.93	13.05	12.82	12.99	1,802,000	12.87
3-Sep-09	13.06	13.11	12.79	12.96	2,854,700	12.84
2-Sep-09	13.19	13.21	12.98	13.02	4,984,100	12.90
1-Sep-09	13.48	13.51	13.20	13.21	5,947,300	13.08
31-Aug-09	13.58	13.63	13.38	13.41	2,904,900	13.28
28-Aug-09	13.73	13.73	13.53	13.64	1,841,600	13.51
27-Aug-09	13.48	13.73	13.41	13.60	3,101,500	13.47
26-Aug-09	13.53	13.60	13.39	13.52	3,430,200	13.39
25-Aug-09	13.65	13.69	13.49	13.53	2,816,700	13.40
24-Aug-09	13.64	13.68	13.43	13.58	3,946,200	13.45
21-Aug-09	13.52	13.69	13.39	13.57	3,273,600	13.44
20-Aug-09	13.24	13.38	13.15	13.36	2,249,500	13.23
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions