$35.32 0.00 (%) CMS Energy Corp - NYSE

Feb. 26, 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
5/20/201014.9015.0614.7114.743,876,400
5/19/201015.3515.4815.1415.303,136,700
5/18/201015.6815.7915.4015.453,110,000
5/17/201015.5715.6715.3515.592,623,000
5/14/201015.5715.7415.4515.564,057,500
5/13/201015.6915.9015.5915.683,130,000
5/12/201015.4315.7715.3915.752,237,700
5/11/201015.3415.6515.3015.463,630,600
5/10/201015.5815.7215.3015.503,417,100
5/7/201015.3215.4814.8515.077,555,100
5/6/201015.6115.7614.5315.279,256,700
5/5/201015.8415.9415.6315.694,634,600
5/4/201016.3616.4116.0316.113,493,400
5/3/201016.2916.5216.2016.514,108,400
4/30/201016.3716.4916.2516.262,880,900
4/29/201016.4016.4816.2716.312,702,000
4/28/201016.2016.3916.1016.353,176,200
4/27/201016.5016.6216.1116.135,987,600
4/26/201016.4616.6716.4216.556,374,500
4/23/201015.9016.4815.8116.386,010,200
4/22/201015.7215.8615.6615.803,488,000
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center