$32.58 -0.19 (%) CMS Energy Corp - NYSE

Nov. 24, 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
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
7/12/201327.7327.9427.6227.923,237,603
7/11/201327.8727.9227.6827.784,014,463
7/10/201327.4127.7227.2827.543,520,977
7/9/201327.2427.4627.1227.452,285,220
7/8/201326.7927.2426.7527.162,452,749
7/5/201326.6626.7226.2926.701,762,918
7/3/201326.5326.7726.4726.611,287,384
7/2/201326.5626.9426.5426.692,899,722
7/1/201326.9627.4626.5626.634,383,569
6/28/201326.4327.4626.2527.179,312,259
6/27/201327.5027.7227.4527.522,085,771
6/26/201327.1927.5027.0427.431,962,197
6/25/201326.7427.1126.5227.002,415,314
6/24/201326.1426.7625.8126.603,354,337
6/21/201326.1026.4825.7626.402,888,325
6/20/201326.6926.7425.8825.953,000,742
6/19/201327.5327.6026.8526.851,584,870
6/18/201327.4727.6027.2827.571,735,369
6/17/201327.5627.7127.2827.402,012,153
6/14/201327.1927.4627.1627.402,088,706
6/13/201326.5127.2326.4627.202,668,983
6/12/201327.1227.1326.5226.522,220,040
6/11/201326.9127.1326.8626.962,194,665
6/10/201327.1527.2526.8227.152,309,328
6/7/201326.9927.1826.7527.041,546,125
6/6/201326.3726.9326.3126.932,965,039
6/5/201326.5526.5826.2926.342,361,166
6/4/201326.9327.0226.4826.633,501,923
6/3/201326.9727.2026.6226.983,240,664
5/31/201327.1227.5026.9526.952,241,219
5/30/201327.3627.6927.1827.191,982,267
5/29/201327.3627.3926.7927.092,649,077
5/28/201327.6927.9527.3427.522,443,940
5/24/201327.8627.9127.4227.532,122,745
5/23/201327.9628.1927.5827.952,750,663
5/22/201328.7729.1728.2228.332,115,081
5/21/201328.9329.0428.5628.812,133,384
5/20/201329.1029.1828.8928.961,550,597
5/17/201328.7329.1428.7029.101,726,290
5/16/201328.8928.9228.5928.661,809,276
5/15/201328.6029.2428.5328.951,763,672
5/14/201328.3628.6328.1328.611,646,527
5/13/201328.3328.4628.1628.361,973,916
5/10/201328.3628.4628.1428.421,567,888
5/9/201328.9629.0828.2728.372,118,710
5/8/201329.2529.3628.9028.981,352,274
5/7/201328.9929.2928.9629.282,124,102
5/6/201329.3929.4828.9228.972,510,685
5/3/201329.4529.6829.3629.391,834,572
5/2/201329.4529.5129.1729.332,235,003
5/1/201329.9829.9829.4129.451,834,024
4/30/201329.7929.9429.6029.942,431,994
4/29/201329.5029.8329.3729.755,345,007
4/26/201329.2829.6129.2829.435,436,734
4/25/201329.3929.5129.1529.245,797,039
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center