$34.00 +0.09 (%) CMS Energy Corp - NYSE

May. 27, 2015 | 11:56 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMS historical data

Date Open High Low Close Volume
8/17/201017.5217.6117.2917.346,605,500
8/16/201017.3217.5417.1617.402,461,200
8/13/201017.1417.4717.1317.364,871,900
8/12/201016.6717.1716.6217.174,684,700
8/11/201016.9517.1216.8516.964,416,900
8/10/201016.9517.2116.8217.164,030,900
8/9/201016.9817.3716.8717.0611,772,800
8/6/201016.0616.8915.9616.8911,315,400
8/5/201015.9616.2015.9516.191,475,400
8/4/201015.9316.0915.8416.063,629,900
8/3/201016.1516.4016.1116.172,469,200
8/2/201016.0716.2316.0716.232,232,100
7/30/201016.0116.0615.7915.923,611,700
7/29/201016.4616.4616.0016.162,673,000
7/28/201016.4716.5716.1216.315,399,100
7/27/201016.3316.5816.2216.575,855,700
7/26/201016.0316.2816.0316.282,644,100
7/23/201015.9516.0715.8016.062,281,100
7/22/201015.7815.9715.7815.922,772,100
7/21/201016.0316.0615.5815.693,050,300
7/20/201015.7116.0215.6015.972,963,200
7/19/201015.6815.8915.5915.854,506,900
7/16/201015.8815.9515.5815.622,939,200
7/15/201015.8016.0215.7116.004,176,500
7/14/201015.7615.8415.6515.815,039,300
7/13/201015.8615.9715.7615.842,815,000
7/12/201015.6415.8315.6215.763,001,100
7/9/201015.4515.7015.3215.672,912,700
7/8/201015.2915.4415.1415.442,233,500
7/7/201014.8615.2414.8315.241,858,700
7/6/201014.7914.9614.6714.872,100,000
7/2/201014.7114.7814.5314.682,170,700
7/1/201014.7014.7414.4714.684,692,300
6/30/201014.9315.0214.5914.652,546,700
6/29/201015.1315.1414.8614.932,602,600
6/28/201015.1515.3415.0715.27982,500
6/25/201015.1115.2514.9015.185,288,800
6/24/201014.9015.3414.8515.086,098,100
6/23/201015.1715.1714.8014.892,174,100
6/22/201015.5015.5515.1115.131,772,600
6/21/201015.6915.7115.3715.462,054,600
6/18/201015.5415.6215.4115.542,167,200
6/17/201015.4115.5515.3115.551,841,900
6/16/201015.2315.4715.1715.392,258,100
6/15/201015.0115.3014.9915.292,039,500
6/14/201015.0015.1014.8914.952,016,300
6/11/201014.6714.9314.5614.913,211,100
6/10/201014.6414.8414.6214.802,448,500
6/9/201014.4714.8114.4014.454,080,200
6/8/201014.2714.4514.2114.422,710,000
6/7/201014.2614.5914.2614.313,884,100
6/4/201014.5514.6714.2014.263,159,100
6/3/201014.6414.8014.5914.761,715,200
6/2/201014.4114.6214.3414.612,461,300
6/1/201014.5514.7314.3214.322,339,600
5/28/201014.6914.8614.6214.683,027,700
5/27/201014.7214.8714.4914.713,395,500
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center