CMS Energy Corporation historical prices

   Watch this stock

Historical chart

    32.09 
    30.05 
    28.01 
 Oct 28, 2013 Oct 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 24, 2014 32.02 32.13 31.73 32.09 1,974,981
Oct 23, 2014 31.82 32.24 31.80 31.93 2,042,922
Oct 22, 2014 31.65 32.07 31.57 31.73 3,001,065
Oct 21, 2014 31.46 31.62 31.27 31.56 2,717,081
Oct 20, 2014 30.56 31.39 30.56 31.37 2,353,734
Oct 17, 2014 30.78 30.85 30.29 30.55 4,031,305
Oct 16, 2014 30.38 30.64 30.12 30.59 4,188,423
Oct 15, 2014 31.06 31.26 30.26 30.70 4,547,708
Oct 14, 2014 30.75 31.38 30.52 31.07 4,610,648
Oct 13, 2014 30.54 31.02 30.48 30.62 2,656,891
Oct 10, 2014 30.34 30.67 30.30 30.51 2,473,884
Oct 9, 2014 30.71 30.91 30.17 30.17 3,055,421
Oct 8, 2014 29.95 30.71 29.92 30.71 2,345,094
Oct 7, 2014 29.94 30.27 29.89 29.97 2,055,836
Oct 6, 2014 30.11 30.21 29.84 30.02 1,151,016
Oct 3, 2014 29.82 30.05 29.61 29.99 1,271,613
Oct 2, 2014 29.81 29.99 29.68 29.78 1,689,290
Oct 1, 2014 29.65 30.04 29.59 29.81 2,305,354
Sep 30, 2014 29.56 29.80 29.38 29.66 3,284,734
Sep 29, 2014 29.30 29.55 29.24 29.52 1,360,805
Sep 26, 2014 29.57 29.68 29.27 29.51 1,976,448
Sep 25, 2014 29.55 29.71 29.46 29.56 5,064,875
Sep 24, 2014 29.61 29.67 29.32 29.58 2,028,071
Sep 23, 2014 29.35 29.85 29.15 29.60 3,279,873
Sep 22, 2014 29.58 29.60 29.33 29.36 2,065,301
Sep 19, 2014 29.50 29.67 29.40 29.62 3,412,859
Sep 18, 2014 29.76 29.88 29.20 29.43 3,618,295
Sep 17, 2014 29.98 30.02 29.63 29.77 1,905,277
Sep 16, 2014 29.55 29.95 29.55 29.86 2,137,000
Sep 15, 2014 29.73 29.85 29.52 29.60 1,320,774