$31.56 +0.19 (%) CMS Energy Corp - NYSE

Oct. 21, 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
10/22/201224.2224.2524.0724.201,697,942
10/19/201224.2724.3424.1824.302,117,721
10/18/201224.2024.3324.1424.321,482,579
10/17/201223.8724.2023.8324.171,214,423
10/16/201223.8523.9123.7423.841,107,341
10/15/201223.7023.8123.6023.81950,843
10/12/201223.8723.9523.6523.67928,601
10/11/201223.8323.9723.7723.871,667,807
10/10/201223.8623.8723.6623.73961,724
10/9/201223.8323.9423.7323.86902,020
10/8/201223.7923.9223.6723.83793,224
10/5/201223.9123.9923.7123.821,274,974
10/4/201223.7223.9223.6423.851,137,116
10/3/201223.6023.8423.6023.642,066,689
10/2/201223.4923.6023.4223.571,585,032
10/1/201223.5423.7023.3723.432,046,344
9/28/201223.3923.5923.2423.551,860,244
9/27/201223.6223.6523.2923.382,261,590
9/26/201223.4223.7423.3923.582,469,910
9/25/201223.4923.6623.3623.364,198,799
9/24/201223.1323.4523.1223.431,575,711
9/21/201223.0923.1823.0323.142,270,831
9/20/201223.0023.1923.0023.021,567,334
9/19/201223.0723.1622.9823.051,681,612
9/18/201222.9823.1122.9023.091,717,369
9/17/201223.1823.2522.8822.945,008,656
9/14/201223.4523.4823.1223.192,802,803
9/13/201223.1923.5023.1823.481,655,491
9/12/201223.1523.2823.1323.211,429,054
9/11/201223.3823.4223.2323.281,760,778
9/10/201223.4023.5323.3423.382,022,084
9/7/201223.3923.4423.3123.342,139,036
9/6/201223.2423.4023.2223.401,836,962
9/5/201223.2923.3223.1423.152,345,563
9/4/201223.1523.3122.9723.251,888,131
8/31/201223.0123.1322.8823.072,990,792
8/30/201223.0023.0422.8922.941,773,058
8/29/201222.9423.1222.8523.052,659,745
8/28/201222.9223.0322.8522.971,620,507
8/27/201222.8622.9822.8522.922,043,418
8/24/201222.6922.9322.6122.862,153,609
8/23/201223.0023.0322.6422.702,986,739
8/22/201223.0523.1823.0123.032,951,592
8/21/201223.4023.4123.1123.122,964,123
8/20/201223.4023.4423.2523.412,885,072
8/17/201223.3823.4723.2123.382,688,959
8/16/201223.4823.6023.3623.433,212,549
8/15/201223.6823.7523.4123.503,147,836
8/14/201223.7823.9223.6723.722,400,468
8/13/201223.8023.9323.6823.761,695,804
8/10/201223.7323.9123.6623.891,129,797
8/9/201223.8723.9523.6723.721,965,044
8/8/201223.8823.9023.6823.891,848,983
8/7/201224.2524.2923.8623.881,823,962
8/6/201224.2724.3124.0924.171,311,638
8/3/201224.1224.2923.9924.191,529,920
8/2/201224.1124.1123.6923.934,217,166
8/1/201224.3224.7424.1224.171,839,468
7/31/201224.8924.9824.5624.664,410,270
7/30/201224.7024.9024.6424.812,301,161
7/27/201224.6924.9024.6324.802,289,878
7/26/201224.2624.5424.1024.531,539,629
7/25/201224.2024.3123.9724.041,258,731
7/24/201224.3424.3423.9624.122,469,944
7/23/201224.4324.5724.2724.391,234,840
7/20/201224.3624.6724.3624.541,849,596
7/19/201224.3024.5224.2124.431,625,200
7/18/201224.3924.5224.3324.511,471,187
7/17/201224.3524.4924.2424.421,344,612
7/16/201224.3624.3824.2024.281,165,679
7/13/201224.1224.3223.9324.322,250,884
7/12/201223.6423.8823.5823.811,581,978
7/11/201223.6723.7623.5723.711,832,593
7/10/201223.6423.7723.6123.701,106,162
7/9/201223.7223.7823.5123.611,339,961
7/6/201223.5023.7123.4023.681,456,918
7/5/201223.5623.7023.4123.611,637,392
7/3/201223.5923.6823.5323.64762,957
7/2/201223.5623.8523.4623.592,700,520
6/29/201223.5523.6923.3623.502,070,621
6/28/201223.2523.3623.1423.332,231,956
6/27/201223.2523.3623.2023.341,341,703
6/26/201223.1823.2923.0423.161,547,697
6/25/201223.1123.1722.9823.121,790,443
6/22/201223.3623.4023.1723.242,124,021
6/21/201223.5023.6823.2223.272,101,143
6/20/201223.7123.7823.3823.502,586,429
6/19/201223.9623.9823.6923.752,793,279
6/18/201223.7423.9023.6523.871,659,630
6/15/201223.7123.7923.6523.742,586,132
6/14/201223.5223.6923.5223.662,276,634
6/13/201223.5523.5823.2523.481,829,835
6/12/201223.5123.5323.2723.422,841,808
6/11/201223.5923.8123.4623.482,131,351
6/8/201223.3623.5823.2823.563,174,704
6/7/201223.3923.5523.3123.373,776,717
6/6/201223.4523.4523.1923.286,087,973
6/5/201223.0723.3923.0223.262,446,728
6/4/201223.0723.1722.8923.103,903,921
6/1/201223.2223.2423.0223.073,976,671
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center