CMS Energy Corporation historical prices

   Watch this stock

Historical chart

    38.20 
    34.86 
    31.52 
 Aug 6, 2014 Aug 3, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 3, 2015 34.34 34.61 34.14 34.34 2,244,846
Jul 31, 2015 34.27 34.61 34.22 34.26 2,393,130
Jul 30, 2015 33.55 34.08 33.45 33.92 2,123,081
Jul 29, 2015 33.40 33.67 33.18 33.66 2,664,584
Jul 28, 2015 33.68 33.68 33.13 33.53 2,673,824
Jul 27, 2015 33.04 33.50 33.00 33.28 2,673,634
Jul 24, 2015 32.71 33.19 32.63 32.97 2,693,364
Jul 23, 2015 32.99 33.07 32.40 32.70 3,168,489
Jul 22, 2015 33.06 33.32 32.94 33.11 2,268,009
Jul 21, 2015 33.32 33.37 32.79 33.06 3,664,290
Jul 20, 2015 33.60 33.61 33.25 33.36 3,812,402
Jul 17, 2015 34.19 34.34 33.61 33.65 3,383,895
Jul 16, 2015 33.85 34.37 33.83 34.33 1,727,504
Jul 15, 2015 33.75 33.86 33.46 33.84 1,708,550
Jul 14, 2015 33.88 34.04 33.66 33.76 2,826,822
Jul 13, 2015 33.86 33.99 33.56 33.82 2,355,745
Jul 10, 2015 33.41 33.96 33.41 33.72 2,206,181
Jul 9, 2015 33.85 34.04 33.40 33.51 3,543,802
Jul 8, 2015 33.85 34.16 33.71 33.76 3,457,501
Jul 7, 2015 33.02 34.08 32.95 33.98 5,165,622
Jul 6, 2015 32.71 32.99 32.55 32.92 4,283,918
Jul 2, 2015 32.50 32.77 32.49 32.75 3,702,243
Jul 1, 2015 31.93 32.20 31.73 32.19 3,329,596
Jun 30, 2015 31.75 31.90 31.54 31.84 4,613,087
Jun 29, 2015 31.78 32.10 31.58 31.59 3,113,140
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