$31.56 +0.19 (%) CMS Energy Corp - NYSE

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMS historical data

Date Open High Low Close Volume
10/21/201431.4631.6231.2731.562,717,081
10/20/201430.5631.3930.5631.372,353,734
10/17/201430.7830.8530.2930.554,031,305
10/16/201430.3830.6430.1230.594,188,423
10/15/201431.0631.2630.2630.704,547,708
10/14/201430.7531.3830.5231.074,610,648
10/13/201430.5431.0230.4830.622,656,891
10/10/201430.3430.6730.3030.512,473,884
10/9/201430.7130.9130.1730.173,055,421
10/8/201429.9530.7129.9230.712,345,094
10/7/201429.9430.2729.8929.972,055,836
10/6/201430.1130.2129.8430.021,151,016
10/3/201429.8230.0529.6129.991,271,613
10/2/201429.8129.9929.6829.781,689,290
10/1/201429.6530.0429.5929.812,305,354
9/30/201429.5629.8029.3829.663,284,734
9/29/201429.3029.5529.2429.521,360,805
9/26/201429.5729.6829.2729.511,976,448
9/25/201429.5529.7129.4629.565,064,875
9/24/201429.6129.6729.3329.582,028,071
9/23/201429.3529.8529.1529.603,279,873
9/22/201429.5829.6029.3329.362,065,301
9/19/201429.5029.6729.4029.623,412,859
9/18/201429.7629.8829.2029.433,618,295
9/17/201429.9830.0229.6329.771,905,277
9/16/201429.5529.9529.5529.862,137,000
9/15/201429.7329.8529.5229.601,320,774
9/12/201430.0730.1029.4729.632,730,476
9/11/201430.0730.2729.9430.221,230,184
9/10/201430.2230.3029.9230.051,554,361
9/9/201430.4630.5230.1930.231,219,425
9/8/201430.7930.7930.3930.541,736,580
9/5/201430.3630.8330.3530.821,982,397
9/4/201430.3930.5030.1730.331,671,844
9/3/201430.2930.6230.2930.471,540,791
9/2/201430.5630.6330.1730.242,797,491
8/29/201430.4030.5430.3230.541,759,837
8/28/201429.9830.4229.8630.392,477,549
8/27/201429.7330.0129.7329.991,922,108
8/26/201430.1330.2629.6829.701,528,689
8/25/201430.0430.2229.9730.131,734,953
8/22/201430.0330.1629.7229.941,588,746
8/21/201429.9930.1829.9530.061,376,088
8/20/201429.9030.0029.7729.941,042,532
8/19/201429.5529.9229.5329.891,215,126
8/18/201429.7029.7129.4629.511,130,825
8/15/201429.5229.8229.4129.612,054,762
8/14/201429.3829.5829.3029.541,558,042
8/13/201429.2029.4829.1329.361,436,244
8/12/201429.1329.2629.0829.201,406,552
8/11/201429.1829.3529.0629.193,490,562
8/8/201428.5529.1628.5029.132,833,453
8/7/201428.2728.6128.2328.502,958,221
8/6/201428.2628.2927.9028.184,690,608
8/5/201428.7228.8628.3128.392,056,315
8/4/201429.0129.0228.2728.873,851,060
8/1/201428.8529.2128.7829.011,885,593
7/31/201429.1529.3928.8728.932,435,703
7/30/201429.9630.0129.2829.412,644,286
7/29/201430.5730.6830.1530.242,100,856
7/28/201430.1530.6530.1030.582,585,692
7/25/201430.5230.6930.1930.222,261,631
7/24/201430.6530.6930.4130.572,225,951
7/23/201430.5030.5330.3230.492,290,819
7/22/201430.4730.6230.3330.462,212,639
7/21/201430.4030.5330.1630.411,119,866
7/18/201430.1030.4129.8930.401,575,549
7/17/201430.1930.3530.0530.072,010,093
7/16/201430.2930.2930.0030.211,547,486
7/15/201429.9730.2729.9330.212,704,406
7/14/201430.2930.2929.9029.921,996,590
7/11/201430.3830.4530.1530.201,516,204
7/10/201430.0130.4029.9830.392,025,888
7/9/201430.2430.3429.9130.072,932,104
7/8/201429.9430.2829.9430.222,413,969
7/7/201429.7930.0629.7430.013,434,270
7/3/201430.0230.0229.6929.742,591,086
7/2/201430.8330.8729.9530.094,014,544
7/1/201431.1831.2030.8430.871,855,889
6/30/201431.0031.2330.7831.152,108,407
6/27/201430.7031.0130.5830.912,673,339
6/26/201430.7530.8630.6330.802,235,247
6/25/201430.5130.8730.4930.791,891,199
6/24/201430.5630.7330.4630.532,020,333
6/23/201430.6630.7130.3330.511,738,600
6/20/201430.7530.8330.6030.622,017,836
6/19/201430.4630.8630.4630.722,911,216
6/18/201429.7830.5229.7230.462,883,487
6/17/201429.7329.8429.5529.712,300,143
6/16/201429.5430.0329.4629.832,309,187
6/13/201429.4029.6229.2229.561,471,654
6/12/201429.3629.4228.9729.412,646,748
6/11/201429.5929.6629.3729.371,809,939
6/10/201429.7329.8829.6029.651,625,765
6/9/201430.0930.1529.7229.832,384,989
6/6/201430.1430.4130.0930.122,648,765
6/5/201429.9330.1629.7030.121,744,997
6/4/201429.7329.8729.6529.782,369,848
6/3/201429.6429.8129.6129.782,446,286
6/2/201429.7629.8529.6329.722,687,899
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center