$34.22 +0.01 (%) CMS Energy Corp - NYSE

May. 22, 2015 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMS historical data

Date Open High Low Close Volume
5/21/201534.1334.2433.8234.212,265,401
5/20/201534.2034.4134.0934.142,095,721
5/19/201533.8234.2933.7534.152,292,193
5/18/201533.6334.2133.6333.982,294,035
5/15/201533.3533.8433.2533.784,361,378
5/14/201532.9033.4632.9033.352,906,373
5/13/201533.2733.4732.6332.762,945,347
5/12/201533.2033.4032.9933.212,556,153
5/11/201533.7934.1333.4133.463,137,001
5/8/201533.4734.0233.4733.664,647,331
5/7/201533.2533.4833.1033.175,018,990
5/6/201533.4133.5332.8733.163,436,020
5/5/201534.2034.3733.5733.603,747,085
5/4/201534.2334.6134.1234.362,815,300
5/1/201534.0634.3533.7534.252,800,787
4/30/201534.7034.7333.6233.935,143,293
4/29/201534.7534.9334.4134.782,457,419
4/28/201534.7635.1234.5835.002,432,690
4/27/201535.3335.3434.6534.872,734,015
4/24/201534.7535.4034.7535.162,824,754
4/23/201534.9035.4234.8235.013,716,479
4/22/201535.0335.2034.7235.074,827,665
4/21/201535.0735.4734.7634.922,813,219
4/20/201534.5635.4334.5135.052,816,175
4/17/201534.3634.7134.3234.502,485,134
4/16/201534.6734.7634.1334.522,837,511
4/15/201534.8835.2334.7634.781,785,298
4/14/201534.6734.9534.6234.791,509,250
4/13/201534.7734.9834.6334.641,534,690
4/10/201534.5734.9434.5134.841,866,509
4/9/201534.7934.8434.2834.452,642,617
4/8/201534.9234.9734.6534.862,115,866
4/7/201535.5535.5534.8934.892,752,046
4/6/201535.3735.8335.3235.571,558,706
4/2/201535.2135.3735.0935.292,373,213
4/1/201534.8635.2534.3135.203,388,398
3/31/201534.6034.9334.4134.913,519,193
3/30/201534.4034.7434.2334.644,168,988
3/27/201534.1534.4633.9334.282,616,184
3/26/201534.3734.6534.0034.113,652,794
3/25/201535.1035.3834.4434.493,564,228
3/24/201535.5835.8034.9835.034,242,442
3/23/201535.6835.8835.6035.713,398,316
3/20/201535.3135.7035.1835.684,736,478
3/19/201535.2935.6835.0635.134,358,944
3/18/201534.3735.6534.2535.504,610,036
3/17/201534.1434.4234.0034.393,979,006
3/16/201533.6434.4333.5134.303,136,844
3/13/201533.7433.7432.9333.494,000,393
3/12/201532.9734.2032.8733.775,072,154
3/11/201533.1533.1932.8032.832,582,833
3/10/201533.0433.5332.9433.082,917,873
3/9/201533.0833.3733.0033.122,294,622
3/6/201534.0934.1332.9933.153,320,307
3/5/201534.3634.7734.3334.631,928,240
3/4/201534.1934.3034.0634.292,815,780
3/3/201534.3734.4533.8634.243,364,875
3/2/201535.0635.1534.0734.353,624,840
2/27/201535.3635.3735.0235.132,380,308
2/26/201535.6335.7135.2635.322,103,990
2/25/201536.1536.1935.4735.512,100,934
2/24/201535.9236.3835.8036.061,753,174
2/23/201535.5535.9935.5535.972,132,867
2/20/201535.4635.6335.0035.583,028,246
2/19/201536.0136.0835.3035.463,018,174
2/18/201534.8336.0634.7935.983,264,614
2/17/201534.5135.0034.2834.863,428,209
2/13/201535.5235.5434.4634.653,245,358
2/12/201535.5835.7335.2735.531,806,564
2/11/201536.0336.0335.3335.572,510,950
2/10/201535.3636.2435.3336.203,627,902
2/9/201535.6035.8535.0835.372,607,415
2/6/201537.2237.2735.4135.693,218,962
2/5/201537.1237.4336.9337.322,045,437
2/4/201537.6037.6036.8036.943,529,160
2/3/201537.7338.0137.4437.842,421,985
2/2/201537.8138.1237.1637.773,225,744
1/30/201538.1538.6637.6937.735,672,192
1/29/201537.1238.2536.7638.202,579,829
1/28/201537.5037.9837.1037.242,067,696
1/27/201537.4437.8137.3637.492,246,689
1/26/201537.5037.5437.2637.461,270,493
1/23/201537.1137.6637.0937.552,065,041
1/22/201537.3437.4936.8437.051,960,664
1/21/201536.7437.2736.4737.222,035,216
1/20/201536.8236.8436.4036.781,969,455
1/16/201536.2236.6736.0536.641,670,096
1/15/201536.0136.2535.8436.181,757,052
1/14/201535.5236.0135.3135.971,906,070
1/13/201535.4236.0835.3235.693,358,828
1/12/201535.3435.4234.9435.171,742,987
1/9/201535.4635.6835.0535.281,814,872
1/8/201535.5935.8435.5635.671,695,606
1/7/201534.9935.7334.7935.482,156,729
1/6/201534.9335.6234.8534.912,582,438
1/5/201535.1735.2534.6534.852,507,030
1/2/201534.9035.1734.7435.142,405,330
12/31/201435.4035.4734.7334.752,377,822
12/30/201436.3436.3435.2335.253,140,460
12/29/201436.1136.8736.0736.423,004,863
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center