CMS Energy Corporation historical prices

   Watch this stock

Historical chart

    38.20 
    34.86 
    31.52 
 Jul 1, 2014 Jun 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jun 29, 2015 31.78 32.10 31.58 31.59 3,111,453
Jun 26, 2015 31.37 31.82 31.22 31.81 4,566,553
Jun 25, 2015 31.69 31.80 31.36 31.39 3,113,489
Jun 24, 2015 32.01 32.12 31.62 31.63 2,089,581
Jun 23, 2015 32.35 32.42 31.92 31.97 1,466,046
Jun 22, 2015 32.22 32.69 32.22 32.44 1,261,937
Jun 19, 2015 32.80 32.90 32.49 32.50 2,078,972
Jun 18, 2015 32.40 32.88 32.40 32.80 2,733,901
Jun 17, 2015 31.95 32.41 31.95 32.35 3,195,803
Jun 16, 2015 31.87 32.05 31.77 31.96 2,566,784
Jun 15, 2015 32.25 32.38 31.88 31.93 4,299,466
Jun 12, 2015 32.40 32.52 32.26 32.29 3,924,190
Jun 11, 2015 32.33 32.65 32.23 32.60 4,895,633
Jun 10, 2015 31.87 32.21 31.76 32.12 3,573,837
Jun 9, 2015 31.74 31.87 31.68 31.79 2,455,752
Jun 8, 2015 31.75 31.85 31.46 31.70 3,436,452
Jun 5, 2015 32.12 32.12 31.44 31.78 5,980,240
Jun 4, 2015 32.56 32.97 32.46 32.49 3,286,716
Jun 3, 2015 33.30 33.39 32.43 32.65 4,036,242
Jun 2, 2015 33.92 33.92 33.15 33.32 3,969,804
Jun 1, 2015 34.12 34.27 34.03 34.11 2,029,630
May 29, 2015 34.05 34.33 33.93 34.14 2,941,460
May 28, 2015 34.05 34.17 33.91 34.12 1,483,287
May 27, 2015 34.07 34.12 33.92 34.01 2,008,587
May 26, 2015 34.18 34.19 33.76 33.91 3,359,746
May 22, 2015 34.16 34.37 33.89 34.18 2,176,129
May 21, 2015 34.13 34.24 33.82 34.21 2,265,401
May 20, 2015 34.20 34.41 34.09 34.14 2,095,721
May 19, 2015 33.82 34.29 33.75 34.15 2,292,193
May 18, 2015 33.63 34.21 33.63 33.98 2,294,035