$33.76 +0.58 (%) CMS Energy Corp - NYSE

Aug. 27, 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
11/18/201018.0018.0217.7817.952,561,222
11/17/201017.7617.8817.6417.803,725,637
11/16/201017.9417.9517.5717.724,642,010
11/15/201018.2618.3517.9517.984,376,802
11/12/201017.9217.9517.8117.843,256,471
11/11/201017.8718.0317.8417.953,794,207
11/10/201018.1818.1917.8517.946,242,562
11/9/201018.2018.3217.9618.105,609,235
11/8/201018.3218.3918.1518.253,027,188
11/5/201018.6718.7018.3118.384,317,446
11/4/201018.4018.6418.2818.634,829,153
11/3/201018.5018.5018.0718.263,861,548
11/2/201018.5418.6518.3418.623,633,964
11/1/201018.5418.6118.1018.232,697,921
10/29/201018.4618.4818.2618.385,350,549
10/28/201018.5618.7718.3818.512,587,158
10/27/201018.2018.3417.9918.305,767,369
10/26/201018.5718.5718.2218.335,702,722
10/25/201018.8118.8718.6518.724,999,527
10/22/201018.5818.7018.5018.695,818,978
10/21/201018.7518.7518.4118.556,708,677
10/20/201018.7118.8718.6518.675,299,624
10/19/201018.5918.8118.5518.654,061,775
10/18/201018.7418.9017.9618.755,334,976
10/15/201018.8318.8318.6218.814,064,259
10/14/201018.4718.7618.4718.755,534,576
10/13/201018.8118.8818.4418.536,383,287
10/12/201018.9118.9518.6818.835,331,857
10/11/201018.7919.0718.7318.925,648,518
10/8/201018.6518.8518.5318.845,200,921
10/7/201018.7518.7518.5018.683,420,007
10/6/201018.5518.6218.4618.604,451,353
10/5/201018.4218.5918.3518.556,472,649
10/4/201018.2518.3418.0518.273,660,236
10/1/201018.1918.2818.0418.222,518,488
9/30/201018.2318.3818.0118.024,035,713
9/29/201017.9818.2017.9318.153,480,048
9/28/201018.0118.1217.8418.023,594,398
9/27/201018.0018.0917.8018.013,889,706
9/24/201017.8818.0717.8518.062,344,827
9/23/201017.9517.9817.6917.716,238,573
9/22/201017.7418.0817.7418.014,865,928
9/21/201018.0518.1017.7417.805,318,388
9/20/201017.7818.1217.7418.055,430,176
9/17/201017.9618.0017.6917.733,474,923
9/16/201017.9218.0717.7717.875,819,030
9/15/201017.8217.9817.7217.972,160,154
9/14/201017.8717.9617.7117.912,720,395
9/13/201017.8617.9517.7717.874,569,294
9/10/201017.6317.7817.4317.704,711,930
9/9/201017.6617.7217.5317.652,693,599
9/8/201017.7317.8317.4517.5210,837,631
9/7/201017.7817.9217.6317.733,231,311
9/3/201017.7417.9117.6817.793,162,409
9/2/201017.9217.9917.7917.803,812,485
9/1/201017.6517.8817.5717.844,268,202
8/31/201017.3717.5717.2617.503,778,900
8/30/201017.7417.7717.4117.432,520,500
8/27/201017.5617.8417.3417.763,733,000
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!