$34.42 -0.08 (%) CMS Energy Corp - NYSE

Dec. 22, 2014 | 12:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMS historical data

Date Open High Low Close Volume
3/7/201427.9828.0027.6827.981,984,712
3/6/201428.2428.2827.9928.001,831,527
3/5/201428.5128.5428.1228.191,797,171
3/4/201428.4728.6128.4028.531,995,147
3/3/201428.2928.4328.1828.262,150,535
2/28/201428.3128.5428.2828.431,885,929
2/27/201428.3528.5528.1428.251,644,021
2/26/201428.6628.7528.3428.371,094,211
2/25/201428.4428.7428.3328.602,057,653
2/24/201428.5828.6828.3428.341,790,367
2/21/201428.6328.8328.4628.482,038,461
2/20/201428.4228.7128.4028.611,626,878
2/19/201428.4428.7428.2828.382,360,256
2/18/201428.5928.6428.3928.471,624,692
2/14/201428.1628.5428.0728.531,599,397
2/13/201427.8828.2127.8628.201,403,088
2/12/201427.9528.0827.8427.971,200,284
2/11/201427.5227.9527.4427.942,417,505
2/10/201427.2227.5827.0327.572,006,929
2/7/201427.0827.2426.9227.232,157,796
2/6/201426.9427.1226.8226.942,590,654
2/5/201427.0127.0226.8226.862,689,382
2/4/201427.5727.5727.0627.273,305,629
2/3/201427.7527.9327.3527.423,842,604
1/31/201427.0827.8127.0227.794,178,063
1/30/201426.7127.4326.6627.232,611,660
1/29/201426.8326.9526.6826.782,642,987
1/28/201426.5726.9726.5426.963,192,087
1/27/201426.5826.6626.4926.542,507,849
1/24/201426.8426.9626.5426.543,455,324
1/23/201426.8526.9626.6426.911,713,594
1/22/201426.7126.9526.6726.931,550,161
1/21/201426.5726.7326.4626.722,301,570
1/17/201426.6326.6926.4326.432,092,225
1/16/201426.4626.6326.3626.622,154,701
1/15/201426.6626.7226.3026.422,485,281
1/14/201426.7626.8726.6226.671,930,057
1/13/201427.0627.1926.6426.732,822,624
1/10/201426.6727.2126.6727.113,555,312
1/9/201426.3426.6126.1626.532,663,837
1/8/201426.3026.3026.0326.243,314,899
1/7/201426.1426.3426.1026.302,307,679
1/6/201426.1726.2625.9526.123,154,340
1/3/201426.3526.3926.0926.291,790,524
1/2/201426.8026.8026.2126.302,218,229
12/31/201326.7226.8326.6426.771,598,256
12/30/201326.6726.8426.5726.721,521,879
12/27/201326.6726.8426.5526.691,201,782
12/26/201326.8226.8226.5926.66988,111
12/24/201326.7526.9226.6226.79763,333
12/23/201327.0927.0926.7826.811,374,306
12/20/201326.6527.0526.6426.923,201,343
12/19/201326.7126.7126.3926.672,008,264
12/18/201326.3826.8626.0926.793,739,926
12/17/201326.3826.5026.2326.452,832,570
12/16/201326.3626.5826.2526.392,102,505
12/13/201326.1926.3126.0826.212,496,929
12/12/201325.9626.4025.9626.144,334,504
12/11/201326.2126.2525.9025.972,808,975
12/10/201326.4926.4926.1326.133,293,799
12/9/201326.4926.6126.2926.492,329,485
12/6/201326.4226.7026.3926.492,886,235
12/5/201326.5126.5926.2326.272,851,662
12/4/201326.3826.5926.2626.571,951,519
12/3/201326.3526.6026.2826.512,383,915
12/2/201326.5326.6326.2326.462,881,388
11/29/201326.5626.7226.4926.541,093,793
11/27/201326.7226.7226.4726.562,994,295
11/26/201327.0027.1126.6026.614,393,203
11/25/201327.3127.3926.9827.002,992,620
11/22/201327.2427.3427.1127.312,891,003
11/21/201327.3027.4327.1827.312,624,498
11/20/201327.5527.7227.2027.272,052,114
11/19/201327.6027.6827.4627.571,998,989
11/18/201327.6827.7527.4827.662,562,745
11/15/201327.2527.6127.2127.612,523,425
11/14/201327.0227.4026.9927.302,865,666
11/13/201326.7526.9626.6326.942,198,423
11/12/201327.2427.3326.7726.913,742,232
11/11/201327.4027.5427.1527.361,638,979
11/8/201327.2427.2826.8027.285,037,206
11/7/201327.6027.8127.3227.372,800,906
11/6/201327.5027.6627.4527.562,487,510
11/5/201327.5027.7727.3827.452,948,469
11/4/201327.7027.7427.3827.632,446,530
11/1/201327.5627.7127.4927.622,747,981
10/31/201327.4227.6127.0627.463,200,981
10/30/201327.7628.0027.4327.443,279,980
10/29/201328.1228.1827.8327.963,120,531
10/28/201328.0828.2927.9828.056,991,606
10/25/201327.8028.0927.6228.036,592,407
10/24/201327.6927.9327.5227.847,867,422
10/23/201327.6428.0527.6027.713,569,351
10/22/201327.5027.7927.4627.623,486,804
10/21/201327.3027.4227.0427.402,907,225
10/18/201327.3327.5127.2727.321,799,514
10/17/201326.7227.3326.5927.273,594,500
10/16/201326.8626.9826.6726.883,000,150
10/15/201326.8127.0626.7226.765,983,144
10/14/201327.0227.0626.6126.944,399,414
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center