$32.75 +0.56 (%) CMS Energy Corp - NYSE

Jul. 2, 2015 | 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
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
4/7/201535.5535.5534.8934.892,752,046
4/6/201535.3735.8335.3235.571,558,706
4/2/201535.2135.3735.0935.292,373,213
4/1/201534.8635.2534.3135.203,388,398
3/31/201534.6034.9334.4134.913,519,193
3/30/201534.4034.7434.2334.644,168,988
3/27/201534.1534.4633.9334.282,616,184
3/26/201534.3734.6534.0034.113,652,794
3/25/201535.1035.3834.4434.493,564,228
3/24/201535.5835.8034.9835.034,242,442
3/23/201535.6835.8835.6035.713,398,316
3/20/201535.3135.7035.1835.684,736,478
3/19/201535.2935.6835.0635.134,358,944
3/18/201534.3735.6534.2535.504,610,036
3/17/201534.1434.4234.0034.393,979,006
3/16/201533.6434.4333.5134.303,136,844
3/13/201533.7433.7432.9333.494,000,393
3/12/201532.9734.2032.8733.775,072,154
3/11/201533.1533.1932.8032.832,582,833
3/10/201533.0433.5332.9433.082,917,873
3/9/201533.0833.3733.0033.122,294,622
3/6/201534.0934.1332.9933.153,320,307
3/5/201534.3634.7734.3334.631,928,240
3/4/201534.1934.3034.0634.292,815,780
3/3/201534.3734.4533.8634.243,364,875
3/2/201535.0635.1534.0734.353,624,840
2/27/201535.3635.3735.0235.132,380,308
2/26/201535.6335.7135.2635.322,103,990
2/25/201536.1536.1935.4735.512,100,934
2/24/201535.9236.3835.8036.061,753,174
2/23/201535.5535.9935.5535.972,132,867
2/20/201535.4635.6335.0035.583,028,246
2/19/201536.0136.0835.3035.463,018,174
2/18/201534.8336.0634.7935.983,264,614
2/17/201534.5135.0034.2834.863,428,209
2/13/201535.5235.5434.4634.653,245,358
2/12/201535.5835.7335.2735.531,806,564
2/11/201536.0336.0335.3335.572,510,950
2/10/201535.3636.2435.3336.203,627,902
  • 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!