$35.05 +0.14 (%) CMS Energy Corp - NYSE

Apr. 1, 2015 | 12:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMS historical data

Date Open High Low Close Volume
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
5/26/201014.4714.6914.2814.518,307,500
5/25/201014.3114.3914.0914.385,866,700
5/24/201014.6814.8714.5914.611,762,600
5/21/201014.5414.8414.4214.783,113,100
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center