$33.37 +0.11 (%) CMS Energy Corp - NYSE

Dec. 17, 2014 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMS historical data

Date Open High Low Close Volume
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
1/27/201015.5215.5215.2315.393,060,900
1/26/201015.4515.6515.2915.543,243,100
1/25/201015.3715.4715.1915.382,741,600
1/22/201015.6015.6015.2015.224,304,800
1/21/201015.9216.0215.5415.543,018,600
1/20/201015.8415.8815.5615.863,240,200
1/19/201015.6915.9115.6515.901,860,600
1/15/201015.7815.7915.4915.693,998,700
1/14/201015.7715.9515.7015.802,644,800
1/13/201015.6815.8615.5615.782,072,900
1/12/201015.6915.7715.5615.662,906,800
1/11/201015.6915.7915.5415.754,536,700
1/8/201015.4215.5815.2915.552,398,700
1/7/201015.7215.7215.3315.495,909,200
1/6/201015.7415.8415.6615.694,671,700
1/5/201015.8915.8915.6415.744,288,500
1/4/201015.6715.8615.6115.795,875,400
12/31/200916.0416.1315.6515.662,717,600
12/30/200915.9716.0615.8716.043,574,700
12/29/200915.9215.9915.8515.943,286,400
12/28/200915.9315.9815.8215.941,968,500
12/24/200915.6515.9315.6515.891,384,800
12/23/200915.7015.7515.5015.691,886,500
12/22/200915.7515.9015.5515.633,456,300
12/21/200915.6915.9315.6715.744,096,200
12/18/200915.4715.6815.4515.673,392,100
12/17/200915.2915.5115.2415.373,286,200
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center