$32.72 +0.12 (%) CMS Energy Corp - NYSE

Nov. 26, 2014 | 09:54 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMS historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center