$31.37 +0.82 (%) CMS Energy Corp - NYSE

Oct. 20, 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
8/12/201118.5718.6918.1318.242,148,308
8/11/201117.8218.6417.7518.485,345,462
8/10/201117.7718.2617.5917.747,173,218
8/9/201117.3818.0316.9618.017,757,696
8/8/201117.9918.1317.1217.166,532,903
8/5/201118.1818.3517.8218.278,014,268
8/4/201118.5618.6517.9517.984,487,890
8/3/201118.7418.7518.3718.713,153,207
8/2/201119.2919.3418.9318.934,591,810
8/1/201119.5919.5919.1919.468,693,745
7/29/201119.2819.3919.0919.145,711,522
7/28/201119.6719.8019.4019.443,904,481
7/27/201119.9020.0219.6119.613,772,425
7/26/201120.0220.1019.8719.912,275,533
7/25/201119.8120.0819.7220.052,500,375
7/22/201120.0020.0219.8619.931,219,506
7/21/201119.8820.0819.8620.022,198,019
7/20/201119.7019.8519.6219.801,186,333
7/19/201119.4619.6719.3519.641,227,006
7/18/201119.7019.7019.3619.441,313,791
7/15/201119.7719.7919.5719.701,922,706
7/14/201119.8319.9519.6719.731,889,583
7/13/201119.8519.9819.7219.802,080,038
7/12/201119.6719.9219.6419.761,644,160
7/11/201119.8819.9219.7219.761,167,350
7/8/201119.9420.0919.9020.061,350,702
7/7/201120.2120.2219.9620.061,575,970
7/6/201119.9320.1319.8620.041,247,917
7/5/201120.1120.1119.8519.931,520,613
7/1/201119.7320.1119.7220.111,282,071
6/30/201119.8219.8419.6419.691,981,176
6/29/201119.8119.8419.6919.731,673,689
6/28/201119.6319.7919.6019.721,039,557
6/27/201119.5719.6819.5219.571,532,403
6/24/201119.4019.5919.4019.501,738,910
6/23/201119.4019.4319.1419.352,069,860
6/22/201119.7419.8219.5619.571,658,257
6/21/201119.7819.9219.6619.741,703,651
6/20/201119.6319.7319.5119.642,048,904
6/17/201119.5419.7119.4719.682,881,357
6/16/201119.5419.7119.3919.432,064,990
6/15/201119.4419.6419.4119.473,401,411
6/14/201119.5319.6419.3119.571,450,600
6/13/201119.4519.5219.3219.352,110,874
6/10/201119.4719.5419.3619.461,451,414
6/9/201119.5719.7019.4419.511,675,883
6/8/201119.4819.6319.4519.582,292,200
6/7/201119.6519.7719.4819.482,658,765
6/6/201119.7519.7519.4919.571,654,618
6/3/201119.5919.9819.5019.746,793,311
6/2/201119.7019.8819.4619.804,224,933
6/1/201119.9920.0019.6219.642,041,425
5/31/201119.8619.9419.7419.942,375,122
5/27/201119.8419.8619.6619.701,750,900
5/26/201119.7819.8119.6119.762,243,182
5/25/201119.7619.9319.5819.831,205,149
5/24/201120.0020.0619.7719.771,616,674
5/23/201120.1220.2119.8419.943,351,080
5/20/201120.2920.4120.2020.281,570,515
5/19/201120.2220.3420.1220.321,779,623
5/18/201120.1120.1919.9620.162,133,328
5/17/201120.0420.1920.0220.082,284,003
5/16/201120.1820.3720.0720.121,394,452
5/13/201120.3520.4620.0820.212,203,911
5/12/201120.1720.3520.0820.311,950,784
5/11/201120.3520.3620.0620.183,114,314
5/10/201120.1020.4320.0720.392,916,957
5/9/201119.7820.0819.7820.062,819,575
5/6/201120.0020.1619.8820.153,878,570
5/5/201119.8620.0319.7419.833,249,056
5/4/201119.8120.0019.6219.904,760,679
5/3/201119.8820.1019.8119.943,918,631
5/2/201119.8320.1419.8019.875,428,531
4/29/201119.3919.8619.3219.807,717,361
4/28/201119.0819.4818.9619.345,756,824
4/27/201119.0019.1018.8719.065,397,373
4/26/201119.3919.5318.8318.9414,128,444
4/25/201119.4619.4619.1619.322,343,463
4/21/201119.5619.5619.4119.431,202,755
4/20/201119.1919.4119.1919.392,402,363
4/19/201118.8919.0518.8619.042,101,774
4/18/201119.1319.1418.8518.904,235,036
4/15/201119.1119.3719.1019.282,360,386
4/14/201118.8819.1218.8019.042,761,261
4/13/201118.9919.0818.9218.962,261,619
4/12/201118.8318.9518.7018.933,576,360
4/11/201119.2919.2918.8418.903,212,163
4/8/201119.6619.6919.1819.263,545,285
4/7/201119.5819.5919.2719.586,152,316
4/6/201119.4219.6819.3719.632,425,479
4/5/201119.6019.6519.3619.422,987,386
4/4/201119.7019.7319.4919.642,092,433
4/1/201119.7519.7619.6219.702,025,404
3/31/201119.7419.8219.5919.641,772,980
3/30/201119.5619.9219.5519.782,946,986
3/29/201119.2819.5119.1719.452,334,473
3/28/201119.2019.4119.1119.312,423,958
3/25/201119.1719.2119.0719.132,116,056
3/24/201119.3019.3119.1019.102,247,263
3/23/201119.2519.2719.0219.201,823,731
Trading Center