$37.24 -0.25 (%) CMS Energy Corp - NYSE

Jan. 28, 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
4/21/201015.8215.8515.7115.772,560,700
4/20/201015.8615.9415.7815.805,002,200
4/19/201015.6715.7915.6015.773,190,800
4/16/201015.8215.9215.6815.723,621,800
4/15/201015.8815.9515.8015.852,379,100
4/14/201015.9315.9815.8115.921,468,700
4/13/201016.0216.0915.8515.912,389,300
4/12/201015.9116.0715.9116.052,171,600
4/9/201015.7715.9115.6515.901,898,700
4/8/201015.8715.9415.6815.782,121,900
4/7/201015.8816.0415.8515.944,070,400
4/6/201015.8016.0015.7515.982,007,800
4/5/201015.6815.8515.5915.842,037,400
4/1/201015.5215.6515.4915.623,093,300
3/31/201015.4615.5415.4015.462,990,300
3/30/201015.5315.7515.5115.532,099,100
3/29/201015.5115.6715.4415.552,913,000
3/26/201015.4915.6315.4115.533,102,700
3/25/201015.5915.7315.4315.432,498,500
3/24/201015.6715.7115.4715.552,180,400
3/23/201015.6615.7415.6115.692,558,600
3/22/201015.7415.7515.6115.672,246,700
3/19/201015.9916.0015.6815.822,113,500
3/18/201015.7115.9315.6815.832,197,200
3/17/201015.7515.8315.5915.751,901,400
3/16/201015.6515.7615.5815.741,851,400
3/15/201015.7215.7515.4915.651,187,800
3/12/201015.7815.8015.6315.711,476,900
3/11/201015.7015.7715.6215.771,395,000
3/10/201015.7515.7615.5615.733,165,400
3/9/201015.6215.7915.4815.764,025,900
3/8/201015.5915.7415.5715.623,532,100
3/5/201015.5615.6915.4915.692,549,200
3/4/201015.4715.5315.3015.504,527,100
3/3/201015.6415.7515.4715.515,419,200
3/2/201015.5015.6815.4415.635,157,100
3/1/201015.3315.4515.1915.385,499,600
2/26/201015.3015.4615.2015.272,641,100
2/25/201015.1415.3415.0615.293,015,300
2/24/201015.0915.4214.9215.404,645,300
2/23/201015.4715.5115.2315.323,054,600
2/22/201015.4915.5915.4415.492,315,700
2/19/201015.1415.6115.0515.584,304,400
2/18/201015.1615.2715.0515.193,177,400
2/17/201015.1815.2215.0415.131,475,500
2/16/201014.9915.1314.8615.121,912,100
2/12/201014.8114.8814.7114.833,394,900
2/11/201014.5314.9414.4714.893,992,600
2/10/201014.5914.6414.4014.572,397,300
2/9/201014.7814.8614.6114.652,576,000
2/8/201014.8314.8514.5714.592,720,900
2/5/201014.8614.9114.5714.812,723,200
2/4/201015.1615.2114.8914.893,015,200
2/3/201015.4615.5315.2815.362,443,300
2/2/201015.3115.5215.1315.512,445,700
2/1/201015.2315.2815.0815.253,140,300
1/29/201015.3015.4815.1315.174,142,600
1/28/201015.4215.4815.2315.302,980,300
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center