$32.75 +0.56 (%) CMS Energy Corp - NYSE

Jul. 2, 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
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
8/26/201017.6917.7717.4217.474,338,500
8/25/201017.4417.5017.2017.505,341,000
8/24/201017.2517.5617.2017.505,006,800
8/23/201017.1217.4917.0617.334,389,900
8/20/201016.8917.1316.8617.043,658,000
8/19/201017.1317.1316.8217.044,149,500
8/18/201017.3717.4317.0417.147,062,700
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
  • Showing 1201-1258 of 1,258 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!