$33.28 -0.48 (%) CMS Energy Corp - NYSE

Aug. 28, 2015 | 02:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMS historical data

Date Open High Low Close Volume
8/27/201533.3333.7833.1533.762,984,926
8/26/201532.9833.3032.4233.183,770,414
8/25/201534.5834.7732.7032.734,473,461
8/24/201534.7934.9634.0034.176,894,074
8/21/201535.4435.8035.3135.565,222,552
8/20/201535.5735.9535.3735.652,576,681
8/19/201535.5735.9735.3635.822,427,538
8/18/201535.4935.7635.4535.733,401,244
8/17/201535.3735.8435.1835.582,270,077
8/14/201535.1635.3134.9235.301,977,064
8/13/201535.0235.3334.7035.191,500,278
8/12/201534.5735.2434.4335.172,382,462
8/11/201534.1434.8434.0534.712,479,968
8/10/201534.1734.4334.1534.232,015,502
8/7/201533.9134.5033.7434.212,879,658
8/6/201533.6834.0233.5133.992,242,642
8/5/201533.8933.9733.5633.711,909,601
8/4/201534.2534.2933.9033.931,809,741
8/3/201534.3434.6134.1434.342,244,846
7/31/201534.2734.6134.2234.262,393,130
7/30/201533.5534.0833.4533.922,123,081
7/29/201533.4033.6733.1833.662,664,584
7/28/201533.6833.6833.1333.532,673,824
7/27/201533.0433.5033.0033.282,673,634
7/24/201532.7133.1932.6332.972,693,364
7/23/201532.9933.0732.4032.703,168,489
7/22/201533.0633.3232.9433.112,268,009
7/21/201533.3233.3732.7933.063,664,290
7/20/201533.6033.6133.2533.363,812,402
7/17/201534.1934.3433.6133.653,383,895
7/16/201533.8534.3733.8334.331,727,504
7/15/201533.7533.8633.4633.841,708,550
7/14/201533.8834.0433.6633.762,826,822
7/13/201533.8633.9933.5633.822,355,745
7/10/201533.4133.9633.4133.722,206,181
7/9/201533.8534.0433.4033.513,543,802
7/8/201533.8534.1633.7133.763,457,501
7/7/201533.0234.0832.9533.985,165,622
7/6/201532.7132.9932.5532.924,283,918
7/2/201532.5032.7732.4932.753,702,243
7/1/201531.9332.2031.7332.193,329,596
6/30/201531.7531.9031.5431.844,613,087
6/29/201531.7832.1131.5831.593,113,140
6/26/201531.3731.8231.2231.814,566,553
6/25/201531.6931.8031.3631.393,113,489
6/24/201532.0132.1231.6231.632,089,581
6/23/201532.3532.4231.9231.971,466,046
6/22/201532.2232.6932.2232.441,261,937
6/19/201532.8032.9032.4932.502,078,972
6/18/201532.4032.8832.4032.802,733,901
6/17/201531.9532.4131.9532.353,195,803
6/16/201531.8732.0531.7731.962,566,784
6/15/201532.2532.3831.8831.934,299,466
6/12/201532.4032.5232.2632.293,924,190
6/11/201532.3332.6532.2332.604,895,633
6/10/201531.8732.2131.7632.123,573,837
6/9/201531.7431.8731.6931.792,455,752
6/8/201531.7531.8531.4631.703,436,452
6/5/201532.1232.1231.4431.785,980,240
6/4/201532.5632.9732.4632.493,286,716
6/3/201533.3033.3932.4332.654,036,242
6/2/201533.9233.9233.1533.323,969,804
6/1/201534.1234.2734.0334.112,029,630
5/29/201534.0534.3333.9334.142,941,460
5/28/201534.0534.1733.9134.121,483,287
5/27/201534.0734.1233.9234.012,008,587
5/26/201534.1834.1933.7633.913,359,746
5/22/201534.1634.3733.8934.182,176,129
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!