CMS Energy Corporation historical prices

   Watch this stock

Historical chart

    31.15 
    29.39 
    27.62 
 Aug 26, 2013 Aug 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 22, 2014 30.03 30.16 29.72 29.94 1,588,746
Aug 21, 2014 29.99 30.18 29.95 30.06 1,376,088
Aug 20, 2014 29.90 30.00 29.77 29.94 1,042,532
Aug 19, 2014 29.55 29.92 29.53 29.89 1,215,126
Aug 18, 2014 29.70 29.71 29.46 29.51 1,130,825
Aug 15, 2014 29.52 29.82 29.40 29.61 2,054,762
Aug 14, 2014 29.38 29.58 29.30 29.54 1,558,042
Aug 13, 2014 29.20 29.48 29.13 29.36 1,436,244
Aug 12, 2014 29.13 29.26 29.08 29.20 1,406,552
Aug 11, 2014 29.18 29.35 29.06 29.19 3,490,562
Aug 8, 2014 28.55 29.16 28.50 29.13 2,833,453
Aug 7, 2014 28.27 28.61 28.23 28.50 2,958,221
Aug 6, 2014 28.26 28.29 27.90 28.18 4,690,608
Aug 5, 2014 28.72 28.86 28.30 28.39 2,056,315
Aug 4, 2014 29.01 29.02 28.27 28.87 3,851,060
Aug 1, 2014 28.85 29.21 28.78 29.01 1,885,593
Jul 31, 2014 29.15 29.38 28.87 28.93 2,435,703
Jul 30, 2014 29.96 30.01 29.28 29.41 2,644,286
Jul 29, 2014 30.57 30.68 30.15 30.24 2,100,856
Jul 28, 2014 30.15 30.65 30.10 30.58 2,585,692
Jul 25, 2014 30.52 30.69 30.19 30.22 2,261,631
Jul 24, 2014 30.65 30.69 30.41 30.57 2,225,951
Jul 23, 2014 30.50 30.53 30.32 30.49 2,290,819
Jul 22, 2014 30.47 30.62 30.33 30.46 2,212,639
Jul 21, 2014 30.40 30.53 30.16 30.41 1,119,866
Jul 18, 2014 30.10 30.41 29.89 30.40 1,575,549
Jul 17, 2014 30.19 30.35 30.05 30.07 2,010,093
Jul 16, 2014 30.29 30.29 30.00 30.21 1,547,486
Jul 15, 2014 29.97 30.27 29.93 30.21 2,704,406
Jul 14, 2014 30.29 30.29 29.90 29.92 1,996,590