$32.23 -0.55 (%) CMS Energy Corp - NYSE

Sep. 1, 2015 | 02:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMS historical data

Date Open High Low Close Volume
4/15/201328.6428.7728.2828.291,758,767
4/12/201328.3928.7628.3728.731,459,520
4/11/201328.4728.5228.3428.452,026,500
4/10/201328.2528.4728.2528.471,334,052
4/9/201328.5028.5028.2128.251,377,914
4/8/201328.1728.4128.0728.411,899,737
4/5/201327.9628.2627.8928.211,411,861
4/4/201327.8328.1527.8128.141,969,583
4/3/201327.9427.9927.6727.791,988,119
4/2/201327.9228.0127.7327.851,971,248
4/1/201327.9427.9627.6727.802,258,900
3/28/201327.4627.9527.3927.942,240,301
3/27/201327.2527.5027.2427.451,658,034
3/26/201327.2927.4227.2227.352,250,072
3/25/201327.4327.5727.0827.212,816,375
3/22/201327.1527.3827.0627.331,862,433
3/21/201327.2027.2527.0827.131,988,742
3/20/201327.1927.3227.1427.272,354,663
3/19/201327.2027.3226.9427.092,574,571
3/18/201327.2927.3727.1627.202,402,308
3/15/201327.2427.5527.1927.445,565,038
3/14/201327.1527.3627.0627.352,012,082
3/13/201326.9527.1526.9027.111,223,138
3/12/201327.2227.2326.8626.972,719,785
3/11/201327.0127.2127.0027.182,505,905
3/8/201326.8927.1326.7127.082,657,871
3/7/201326.9527.0526.8326.851,380,315
3/6/201327.0827.1526.8326.892,381,554
3/5/201326.9727.0726.8927.002,156,470
3/4/201326.4426.9326.3926.883,597,923
3/1/201326.6126.7425.9926.457,627,325
2/28/201326.4126.7526.3326.611,983,723
2/27/201326.2226.4226.1626.382,293,452
2/26/201326.2826.4926.1426.183,035,447
2/25/201326.5126.7926.1326.132,551,497
2/22/201326.1926.4026.0626.401,887,557
2/21/201325.9626.1525.8426.122,150,695
2/20/201326.0826.2626.0026.051,630,065
2/19/201325.8426.0925.8426.092,086,507
2/15/201325.7425.9125.7225.772,346,543
2/14/201325.8325.9225.6825.752,744,338
2/13/201325.8425.9825.7225.861,459,898
2/12/201325.5825.8625.5125.841,626,975
2/11/201325.6525.7125.6225.671,859,488
2/8/201325.6925.7625.5425.66927,322
2/7/201325.6525.7925.5325.651,551,978
2/6/201325.5825.6825.4325.671,619,030
2/5/201325.8525.9725.8225.871,933,700
2/4/201325.6825.8225.6625.762,002,608
2/1/201325.7925.9325.7225.832,619,172
1/31/201325.6225.7425.5425.701,939,900
1/30/201325.5125.7225.4625.662,386,405
1/29/201325.3225.5625.2825.551,643,556
1/28/201325.2725.3125.0925.261,653,564
1/25/201325.2825.3525.1225.233,408,394
1/24/201325.2225.4725.1825.281,288,635
1/23/201325.3325.3325.0625.182,156,599
1/22/201325.0925.4325.0525.391,627,235
1/18/201324.9425.0924.8825.092,274,067
1/17/201324.8524.9824.8024.911,962,382
1/16/201324.8624.9524.7524.771,833,632
1/15/201324.9224.9424.8024.941,977,553
1/14/201324.9324.9524.8224.922,211,460
1/11/201324.9325.0124.8424.891,955,145
1/10/201324.8924.9524.7924.952,055,553
1/9/201324.7824.8324.6024.811,783,978
1/8/201324.8124.8724.6624.762,054,940
1/7/201325.0025.0724.7524.801,378,784
1/4/201324.9225.1024.8725.101,864,615
1/3/201324.8225.0124.7424.882,509,956
1/2/201324.7424.9024.6524.813,265,737
12/31/201224.0324.3923.9324.382,948,103
12/28/201224.1024.3424.0524.051,538,610
12/27/201224.3124.4324.0024.241,909,601
12/26/201224.5324.6624.3424.361,355,661
12/24/201224.5024.6024.2324.51764,778
12/21/201224.4524.6324.4124.542,971,492
12/20/201224.6424.7224.4724.621,677,578
12/19/201224.6524.7224.4024.562,338,145
12/18/201224.5624.6524.4024.582,743,946
12/17/201224.1024.5624.0924.532,805,061
12/14/201224.3924.4623.9924.033,058,522
12/13/201224.4524.5424.3424.422,189,400
12/12/201224.6624.6824.4424.463,946,426
12/11/201224.7324.8124.5424.582,684,599
12/10/201224.6324.7324.5924.701,506,786
12/7/201224.6824.8024.5724.671,470,997
12/6/201224.6624.7824.5524.691,611,699
12/5/201224.3824.8524.0924.632,799,992
12/4/201224.3124.4424.2324.381,933,330
12/3/201224.4524.4724.1524.302,077,411
11/30/201224.2724.4524.2224.433,354,803
11/29/201224.1324.2923.9924.233,881,810
11/28/201223.9524.1623.8524.082,607,527
11/27/201223.8424.0723.7623.953,751,804
11/26/201223.5223.8523.4923.832,630,653
11/23/201223.5423.5823.3523.521,671,182
11/21/201223.5723.5723.2423.513,946,118
11/20/201223.5524.0123.4323.4910,147,019
11/19/201223.3523.3523.0323.262,642,989
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!