$38.59 +0.39 (%) CMS Energy Corp - NYSE

Jan. 30, 2015 | 01:36 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMS historical data

Date Open High Low Close Volume
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
12/26/201435.7736.2635.7736.091,938,990
12/24/201434.8935.7634.8935.691,135,726
12/23/201434.8235.0434.7034.881,053,661
12/22/201434.4934.7934.3434.791,204,378
12/19/201434.6534.8134.3434.492,953,841
12/18/201434.0234.5533.8934.551,586,509
12/17/201433.3734.0433.3033.931,486,275
12/16/201433.3633.7732.9233.261,965,261
12/15/201433.7433.7733.0333.313,156,350
12/12/201433.6934.0533.4033.552,696,571
12/11/201433.4834.0133.4233.691,293,945
12/10/201434.0134.1533.3733.451,556,529
12/9/201433.7334.1133.5534.012,040,000
12/8/201433.4833.9033.4833.841,972,618
12/5/201433.4233.6133.2933.491,929,540
12/4/201433.7133.8233.4533.632,189,555
12/3/201433.5433.6933.3733.652,312,922
12/2/201433.1433.6733.0333.502,139,401
12/1/201432.9733.4832.7933.252,422,804
11/28/201432.8333.2932.6833.10969,393
11/26/201432.6932.8532.5432.701,084,750
11/25/201432.6032.7232.4032.601,910,087
11/24/201432.7832.9132.5232.582,096,764
11/21/201432.8132.8632.5032.772,198,171
11/20/201432.6732.7432.4532.511,688,922
11/19/201432.6832.8232.5032.681,404,893
11/18/201432.7932.9732.5732.771,588,912
11/17/201432.1232.6732.0532.661,473,694
11/14/201432.2332.3632.0932.151,947,110
11/13/201432.5832.6932.2332.312,082,462
11/12/201433.0433.0432.4532.482,990,222
11/11/201433.2033.4633.1033.261,960,336
11/10/201432.8433.2732.8433.202,047,006
11/7/201432.4432.9432.2732.912,147,067
11/6/201433.0933.2032.3132.374,352,761
11/5/201432.2433.2432.1633.212,568,952
11/4/201432.9433.2732.7432.801,995,505
11/3/201432.7333.1132.7332.991,902,126
10/31/201432.9132.9132.4732.672,733,749
10/30/201432.2232.8032.1532.772,317,567
10/29/201432.2832.4231.8432.151,972,969
10/28/201432.1332.3331.7732.332,549,424
10/27/201432.1132.7032.0532.113,032,812
10/24/201432.0232.1331.7332.091,974,981
10/23/201431.8232.2431.8031.932,042,922
10/22/201431.6532.0731.5731.733,001,065
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center