$39.27 -0.21 (%) CMS Energy Corp - NYSE

Feb. 11, 2016 | 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
2/11/201639.4539.6139.0839.272,564,387
2/10/201639.7540.1338.9639.483,428,698
2/9/201639.8340.2139.5339.873,210,836
2/8/201639.9740.5839.3939.843,816,200
2/5/201639.0640.0038.6339.882,586,956
2/4/201637.5739.7637.5739.264,005,855
2/3/201639.7839.7839.2139.444,764,262
2/2/201639.2839.6138.9739.463,344,136
2/1/201638.8739.4438.6639.192,994,549
1/29/201638.2439.1038.0438.884,505,469
1/28/201637.3538.3137.0437.872,913,246
1/27/201636.8637.6036.7437.373,451,240
1/26/201636.4937.2636.4436.883,403,697
1/25/201636.6436.6636.2036.381,767,201
1/22/201636.2236.6435.8136.552,481,304
1/21/201636.0236.2735.6035.962,561,692
1/20/201636.6736.8535.4935.962,757,797
1/19/201636.5036.9836.2836.873,974,765
1/15/201636.2436.7435.8736.193,100,164
1/14/201636.1036.9535.9136.713,524,300
1/13/201635.9436.4735.9436.133,279,753
1/12/201636.2336.2735.5035.912,842,190
1/11/201636.1536.4235.8336.082,693,032
1/8/201636.1636.3935.9936.103,013,336
1/7/201635.5936.2435.5236.163,259,507
1/6/201635.6736.0735.5435.941,817,338
1/5/201635.5636.0234.9635.892,230,425
1/4/201635.8336.0935.2635.614,719,475
12/31/201536.5736.7235.8336.081,307,705
12/30/201536.6436.8236.5936.68987,195
12/29/201536.5336.7736.4236.571,213,824
12/28/201535.9136.4535.8936.411,708,432
12/24/201536.0336.1435.8936.011,003,659
12/23/201535.8636.1835.7636.101,996,444
12/22/201535.6935.8235.0035.691,947,786
12/21/201535.7135.9835.2535.591,883,832
12/18/201536.0536.0935.3435.612,619,858
12/17/201536.1736.4335.8636.202,303,965
12/16/201535.3536.2535.2936.232,145,439
12/15/201535.1135.4935.0435.222,504,890
12/14/201534.7635.2234.7635.032,827,007
12/11/201534.7335.0934.5134.861,700,370
12/10/201535.2735.3134.7234.872,808,003
12/9/201535.2235.6235.0835.262,391,987
12/8/201535.4435.6035.1035.383,038,585
12/7/201534.9135.5134.8235.503,442,299
12/4/201534.3735.0534.2434.981,858,807
12/3/201534.6634.6634.1834.242,896,565
12/2/201535.2735.3934.7534.793,175,023
12/1/201535.1335.4034.9635.392,018,081
11/30/201535.2035.3934.9635.021,793,027
11/27/201534.8735.2834.8735.17762,059
11/25/201535.0735.0734.6234.811,731,735
11/24/201535.1135.3134.7035.021,846,372
11/23/201535.6735.8335.1235.271,773,062
11/20/201535.5935.9235.5135.641,770,607
11/19/201535.4135.7035.2435.441,910,214
11/18/201534.9735.4134.6335.342,244,661
11/17/201535.4135.7434.8535.012,634,921
11/16/201534.7135.5834.5535.562,881,186
11/13/201534.8535.1534.4934.621,595,620
11/12/201535.2735.6434.6834.821,642,559
11/11/201535.0635.5235.0035.342,318,938
11/10/201534.4435.1034.4034.992,872,064
11/9/201534.0234.4533.8434.403,396,956
11/6/201535.2535.7833.9134.244,858,723
11/5/201535.7736.1135.7035.833,215,387
11/4/201536.0136.1935.6235.803,228,631
11/3/201535.8136.2735.5436.242,839,816
11/2/201536.0636.2235.7535.952,102,469
10/30/201535.8736.2735.6536.072,142,581
10/29/201535.5636.2235.1335.754,018,704
10/28/201536.5636.6935.8336.252,369,643
10/27/201536.7336.8936.3236.532,097,054
10/26/201536.5836.8236.2236.821,943,639
10/23/201537.0837.1336.5336.742,085,937
10/22/201536.7737.3036.6837.171,308,067
10/21/201536.9037.1636.6636.671,745,023
10/20/201536.5336.8936.4436.791,588,201
10/19/201536.3136.6336.1736.592,258,294
10/16/201536.3736.6836.2736.391,926,183
10/15/201535.7036.3035.6436.241,412,148
10/14/201535.8535.9935.5835.601,704,186
10/13/201535.7835.9935.5635.753,053,075
10/12/201535.5836.1235.5835.891,549,514
10/9/201535.8935.9435.3635.622,110,139
10/8/201535.3435.9835.1635.911,519,203
10/7/201535.7335.8135.1935.402,841,134
10/6/201535.5635.7135.1935.673,305,239
10/5/201535.7435.8535.2435.742,684,499
10/2/201535.1435.6134.8535.612,724,126
10/1/201535.3935.4534.5334.933,029,630
9/30/201534.6835.3534.5135.322,783,975
9/29/201534.5334.6734.2834.501,666,393
9/28/201534.4034.7834.3834.491,821,588
9/25/201534.3134.9834.0634.581,920,212
9/24/201533.6334.2433.3334.222,187,335
9/23/201533.6433.8633.4533.762,020,905
9/22/201533.6933.9333.3933.572,756,326
9/21/201533.7933.9633.6433.861,910,433
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center