CMS Energy Corporation Historical Stock Prices

CMS 
$34.01
*  
0.10
0.29%
Get CMS Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading CMS now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    CMS Pre-Market
 
 
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 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  33.97  34.12  33.92  34.01 2,001,655
05/27/2015 34.07 34.12 33.92 34.01 2,008,587
05/26/2015 34.18 34.19 33.76 33.91 3,359,746
05/22/2015 34.16 34.37 33.89 34.18 2,176,129
05/21/2015 34.13 34.24 33.82 34.21 2,265,401
05/20/2015 34.2 34.41 34.09 34.14 2,095,721
05/19/2015 33.82 34.29 33.75 34.15 2,292,193
05/18/2015 33.63 34.21 33.63 33.98 2,294,035
05/15/2015 33.35 33.84 33.25 33.78 4,361,378
05/14/2015 32.9 33.46 32.9 33.35 2,906,373
05/13/2015 33.27 33.47 32.63 32.76 2,945,347
05/12/2015 33.2 33.4 32.99 33.21 2,556,153
05/11/2015 33.79 34.125 33.41 33.46 3,137,001
05/08/2015 33.47 34.02 33.47 33.66 4,647,331
05/07/2015 33.25 33.48 33.1 33.17 5,018,707
05/06/2015 33.41 33.5299 32.87 33.16 3,436,020
05/05/2015 34.2 34.37 33.57 33.6 3,747,085
05/04/2015 34.23 34.605 34.12 34.36 2,815,300
05/01/2015 34.06 34.35 33.75 34.25 2,799,064
04/30/2015 34.7 34.73 33.62 33.93 5,143,293
04/29/2015 34.75 34.93 34.41 34.78 2,457,419
04/28/2015 34.76 35.115 34.58 35 2,432,690
04/27/2015 35.33 35.34 34.65 34.87 2,734,015
04/24/2015 34.75 35.4 34.75 35.16 2,824,754
04/23/2015 34.9 35.42 34.82 35.01 3,716,479
04/22/2015 35.03 35.2 34.72 35.07 4,824,583
04/21/2015 35.07 35.47 34.76 34.92 2,813,219
04/20/2015 34.56 35.43 34.51 35.05 2,816,175
04/17/2015 34.36 34.71 34.32 34.5 2,485,134
04/16/2015 34.67 34.76 34.125 34.52 2,837,511
04/15/2015 34.88 35.23 34.76 34.78 1,785,298
04/14/2015 34.67 34.95 34.62 34.79 1,509,250
04/13/2015 34.77 34.98 34.63 34.64 1,534,690
04/10/2015 34.57 34.94 34.505 34.84 1,866,509
04/09/2015 34.79 34.84 34.28 34.45 2,642,617
04/08/2015 34.92 34.9662 34.65 34.86 2,115,866
04/07/2015 35.55 35.55 34.89 34.89 2,752,046
04/06/2015 35.37 35.83 35.32 35.57 1,558,706
04/02/2015 35.21 35.37 35.09 35.29 2,373,213
04/01/2015 34.86 35.25 34.31 35.2 3,388,398
03/31/2015 34.6 34.93 34.41 34.91 3,519,193
03/30/2015 34.4 34.74 34.23 34.64 4,168,988
03/27/2015 34.15 34.46 33.93 34.28 2,616,184
03/26/2015 34.37 34.65 34 34.11 3,652,794
03/25/2015 35.1 35.38 34.44 34.49 3,564,228
03/24/2015 35.58 35.8 34.98 35.03 4,230,196
03/23/2015 35.68 35.88 35.6 35.71 3,398,316
03/20/2015 35.31 35.7 35.18 35.68 4,735,802
03/19/2015 35.29 35.68 35.06 35.13 4,347,006
03/18/2015 34.37 35.65 34.25 35.5 4,610,036
03/17/2015 34.14 34.42 34 34.39 3,979,006
03/16/2015 33.64 34.425 33.51 34.3 3,136,844
03/13/2015 33.74 33.74 32.93 33.49 4,000,393
03/12/2015 32.97 34.2 32.87 33.77 5,072,154
03/11/2015 33.15 33.19 32.8 32.83 2,582,833
03/10/2015 33.04 33.53 32.94 33.08 2,917,873
03/09/2015 33.08 33.37 33 33.12 2,294,622
03/06/2015 34.09 34.13 32.99 33.15 3,320,307
03/05/2015 34.36 34.77 34.33 34.63 1,928,240
03/04/2015 34.19 34.3 34.06 34.29 2,815,780
03/03/2015 34.37 34.45 33.86 34.24 3,361,406
03/02/2015 35.06 35.15 34.07 34.35 3,624,840
02/27/2015 35.36 35.3744 35.02 35.13 2,380,308
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?