$33.35 +0.07 (%) CMS Energy Corp - NYSE

Jul. 28, 2015 | 11:05 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMS historical data

Date Open High Low Close Volume
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
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
  • 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!