$34.28 +0.17 (%) CMS Energy Corp - NYSE

Mar. 27, 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
6/11/201429.5929.6629.3729.371,809,939
6/10/201429.7329.8829.6029.651,625,765
6/9/201430.0930.1529.7229.832,384,989
6/6/201430.1430.4130.0930.122,648,765
6/5/201429.9330.1629.7030.121,744,997
6/4/201429.7329.8729.6529.782,369,848
6/3/201429.6429.8129.6129.782,446,286
6/2/201429.7629.8529.6329.722,687,899
5/30/201429.4729.7729.4429.753,288,941
5/29/201429.6629.6929.2129.462,389,964
5/28/201429.2729.5429.2429.533,564,915
5/27/201429.4429.5429.0829.232,979,269
5/23/201429.4629.4729.1829.302,071,225
5/22/201428.9029.3628.8829.223,004,003
5/21/201428.9429.0728.8028.871,306,830
5/20/201428.9029.1528.7028.952,382,690
5/19/201429.2629.3128.8328.881,582,164
5/16/201429.1829.3529.0529.271,831,854
5/15/201429.2929.4329.1329.232,596,227
5/14/201429.1729.5229.0929.252,178,726
5/13/201429.0729.2928.9529.112,003,480
5/12/201429.5129.5528.9529.042,525,227
5/9/201429.7929.9129.2929.413,925,363
5/8/201430.3030.3129.8029.882,384,656
5/7/201429.8330.2829.8230.262,750,044
5/6/201429.7329.9729.6329.731,945,646
5/5/201429.5629.8729.4829.782,362,533
5/2/201430.0530.1029.4529.572,981,336
5/1/201430.3030.4329.9130.224,024,702
4/30/201429.8130.3429.7030.313,766,318
4/29/201430.2330.2929.9030.083,574,703
4/28/201430.3930.5330.0330.255,293,433
4/25/201430.0530.4429.8730.394,583,407
4/24/201429.6530.0029.4829.952,846,729
4/23/201429.7130.0229.6329.663,803,547
4/22/201429.6729.8029.4629.702,819,305
4/21/201429.3629.9329.3629.672,180,442
4/17/201430.1430.3129.6629.781,892,416
4/16/201430.1030.2129.9330.202,118,943
4/15/201429.5830.0029.5529.983,381,622
4/14/201429.6029.6429.3529.562,429,844
4/11/201429.3629.6529.3329.452,495,425
4/10/201429.4629.6829.2829.383,761,564
4/9/201429.5829.7029.0829.413,261,896
4/8/201429.3029.6029.1329.532,866,280
4/7/201429.3729.5229.2529.333,384,254
4/4/201429.3429.7329.2429.382,869,701
4/3/201429.2329.3429.0629.212,206,413
4/2/201429.1129.2428.9329.152,436,875
4/1/201429.3329.4028.9629.143,720,200
3/31/201428.9929.4428.9329.281,856,930
3/28/201428.8828.9528.7328.831,979,601
3/27/201428.6028.8928.4428.861,733,977
3/26/201428.7028.8528.5428.582,228,935
3/25/201428.6528.7628.3428.622,185,776
3/24/201428.6428.8328.4428.622,246,180
3/21/201428.5428.8728.4828.582,323,584
3/20/201428.3628.4028.0728.371,385,808
3/19/201428.9828.9928.3628.471,531,524
3/18/201429.0529.1228.9128.921,894,646
3/17/201428.8529.0828.7028.971,125,863
3/14/201428.5728.9428.4828.802,453,049
3/13/201428.1728.7228.1528.593,328,690
3/12/201427.6728.2127.6528.171,836,190
3/11/201427.8727.9227.6227.741,888,052
3/10/201427.9327.9827.7127.851,719,579
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center