$29.62 +0.19 (%) CMS Energy Corp - NYSE

Sep. 19, 2014 | 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
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
10/11/201326.4927.0826.4727.063,936,689
10/10/201326.2826.5926.0226.531,924,960
10/9/201326.0626.3425.8926.124,169,570
10/8/201325.9026.1525.8725.963,998,038
10/7/201325.8926.1125.8125.902,642,746
10/4/201326.0026.1125.9226.032,227,330
10/3/201326.3426.3425.9325.993,037,351
10/2/201326.2726.5226.2126.452,698,699
10/1/201326.3426.4826.2226.382,297,030
9/30/201326.1026.3226.0426.324,204,916
9/27/201326.2426.3526.1126.212,688,688
9/26/201326.4226.5426.3026.355,526,967
9/25/201326.7826.8326.3626.375,781,446
9/24/201326.9427.0226.7826.805,824,121
9/23/201326.4927.0626.3926.952,286,813
9/20/201326.8226.8826.4826.592,450,795
9/19/201326.9027.0426.7826.822,531,676
9/18/201326.1326.9826.0026.922,216,410
9/17/201326.1826.3326.0026.112,061,386
9/16/201326.5226.6526.0426.124,039,643
9/13/201326.0226.2125.9526.193,604,882
9/12/201326.0326.2425.8925.912,177,644
9/11/201326.1426.1425.8225.992,774,309
9/10/201326.0026.1225.9126.112,023,903
9/9/201325.9926.1425.8425.941,494,866
9/6/201325.9426.2125.9225.982,173,698
9/5/201326.0226.1225.7425.862,996,628
9/4/201326.1226.1625.8826.004,177,511
9/3/201326.7026.8326.1426.162,506,312
8/30/201326.5426.7526.4126.532,004,328
8/29/201326.6026.7526.4226.541,992,980
8/28/201326.6226.8426.5226.681,097,533
8/27/201326.4326.8026.4026.601,666,901
8/26/201326.9326.9826.6426.671,223,659
8/23/201326.7826.9926.6426.941,385,372
8/22/201326.6226.8226.5826.751,753,518
8/21/201326.9026.9426.5426.642,525,224
8/20/201326.7727.1726.7427.002,809,488
8/19/201326.8527.0226.7126.753,549,928
8/16/201326.8926.8926.6526.872,698,250
8/15/201327.1427.2626.8926.921,413,793
8/14/201327.5627.6127.1927.361,955,420
8/13/201327.9027.9727.6027.601,880,786
8/12/201327.8127.9727.6927.901,603,663
8/9/201328.1928.2527.9627.961,104,018
8/8/201328.0828.3227.9128.221,674,400
8/7/201327.7528.1227.6828.021,612,783
8/6/201328.1528.1727.8427.891,749,039
8/5/201328.4528.4528.1228.141,081,055
8/2/201328.4928.6228.3428.521,821,825
8/1/201328.1728.5428.1428.462,977,816
7/31/201328.3028.3027.7527.993,521,639
7/30/201328.4328.6828.4128.472,037,270
7/29/201328.1228.3728.1228.285,359,674
7/26/201328.0228.2527.9428.207,209,022
7/25/201328.3828.8227.7328.218,993,625
7/24/201328.3928.3927.7327.983,058,379
7/23/201328.4628.5228.2928.391,196,913
7/22/201328.5028.5828.3428.361,975,782
7/19/201328.4728.5828.3228.482,089,550
7/18/201328.1928.4628.1628.462,218,791
7/17/201328.2628.3427.9928.111,657,420
7/16/201328.2628.4027.9728.122,823,791
7/15/201327.9228.3027.8428.234,476,183
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center