CMS Energy Corporation Historical Stock Prices

CMS 
$35.139
*  
0.181
0.51%
Get CMS Alerts
*Delayed - data as of Feb. 27, 2015 10:30 ET  -  Find a broker to begin trading CMS now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    CMS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
10:30  35.34  35.3744  35.07  35.139 189,220
02/26/2015 35.63 35.71 35.26 35.32 2,103,990
02/25/2015 36.15 36.19 35.47 35.51 2,100,934
02/24/2015 35.92 36.375 35.8 36.06 1,753,174
02/23/2015 35.55 35.99 35.55 35.97 2,132,867
02/20/2015 35.46 35.63 34.995 35.58 3,028,246
02/19/2015 36.01 36.08 35.3 35.46 3,018,174
02/18/2015 34.83 36.06 34.79 35.98 3,264,614
02/17/2015 34.51 35 34.28 34.86 3,428,209
02/13/2015 35.52 35.54 34.46 34.65 3,245,158
02/12/2015 35.58 35.73 35.27 35.53 1,806,564
02/11/2015 36.03 36.03 35.33 35.57 2,510,850
02/10/2015 35.36 36.24 35.33 36.2 3,627,902
02/09/2015 35.6 35.85 35.08 35.37 2,607,415
02/06/2015 37.22 37.27 35.41 35.69 3,218,962
02/05/2015 37.12 37.43 36.93 37.32 2,045,437
02/04/2015 37.6 37.6 36.8 36.94 3,529,160
02/03/2015 37.73 38.01 37.44 37.84 2,421,985
02/02/2015 37.81 38.12 37.16 37.77 3,225,744
01/30/2015 38.15 38.655 37.69 37.73 5,672,192
01/29/2015 37.12 38.25 36.76 38.2 2,579,829
01/28/2015 37.5 37.98 37.1 37.24 2,067,696
01/27/2015 37.44 37.81 37.36 37.49 2,246,689
01/26/2015 37.5 37.54 37.26 37.46 1,270,493
01/23/2015 37.11 37.66 37.09 37.55 2,065,041
01/22/2015 37.34 37.49 36.84 37.05 1,960,664
01/21/2015 36.74 37.27 36.47 37.22 2,035,216
01/20/2015 36.82 36.84 36.4 36.78 1,969,055
01/16/2015 36.22 36.665 36.05 36.64 1,670,096
01/15/2015 36.01 36.25 35.84 36.18 1,757,052
01/14/2015 35.52 36.01 35.31 35.97 1,906,070
01/13/2015 35.42 36.08 35.32 35.69 3,353,664
01/12/2015 35.34 35.4199 34.94 35.17 1,742,987
01/09/2015 35.46 35.675 35.05 35.28 1,814,872
01/08/2015 35.59 35.84 35.56 35.67 1,695,606
01/07/2015 34.99 35.725 34.79 35.48 2,156,729
01/06/2015 34.93 35.62 34.85 34.91 2,582,438
01/05/2015 35.17 35.25 34.65 34.85 2,507,030
01/02/2015 34.9 35.17 34.74 35.14 2,405,030
12/31/2014 35.4 35.47 34.73 34.75 2,377,822
12/30/2014 36.34 36.34 35.23 35.25 3,140,460
12/29/2014 36.11 36.865 36.07 36.42 3,004,863
12/26/2014 35.77 36.26 35.77 36.09 1,938,990
12/24/2014 34.89 35.755 34.89 35.69 1,135,726
12/23/2014 34.82 35.04 34.7 34.88 1,053,661
12/22/2014 34.49 34.79 34.34 34.79 1,204,378
12/19/2014 34.65 34.81 34.34 34.49 2,953,024
12/18/2014 34.02 34.55 33.89 34.55 1,575,328
12/17/2014 33.37 34.0356 33.3 33.93 1,486,275
12/16/2014 33.36 33.77 32.92 33.26 1,965,261
12/15/2014 33.74 33.77 33.03 33.31 3,156,350
12/12/2014 33.69 34.05 33.4 33.55 2,696,571
12/11/2014 33.48 34.01 33.42 33.69 1,290,995
12/10/2014 34.01 34.15 33.37 33.45 1,556,529
12/09/2014 33.73 34.11 33.55 34.01 2,040,000
12/08/2014 33.48 33.9 33.48 33.84 1,971,918
12/05/2014 33.42 33.61 33.29 33.49 1,929,540
12/04/2014 33.71 33.82 33.445 33.63 2,189,555
12/03/2014 33.54 33.69 33.37 33.65 2,312,922
12/02/2014 33.14 33.665 33.03 33.5 2,139,401
12/01/2014 32.97 33.48 32.79 33.25 2,422,804
11/28/2014 32.83 33.29 32.68 33.1 969,393
11/26/2014 32.69 32.85 32.54 32.7 1,084,750
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?