$34.50 -0.02 (%) CMS Energy Corp - NYSE

Apr. 17, 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
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
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center