CMS Energy Corporation historical prices

   Watch this stock

Historical chart

    33.26 
    30.83 
    28.40 
 Nov 27, 2013 Nov 25, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 25, 2014 32.60 32.72 32.40 32.60 1,910,087
Nov 24, 2014 32.78 32.91 32.52 32.58 2,096,764
Nov 21, 2014 32.81 32.86 32.50 32.77 2,198,171
Nov 20, 2014 32.67 32.74 32.45 32.51 1,688,922
Nov 19, 2014 32.68 32.82 32.50 32.68 1,404,893
Nov 18, 2014 32.79 32.97 32.57 32.77 1,588,912
Nov 17, 2014 32.12 32.67 32.05 32.66 1,473,694
Nov 14, 2014 32.23 32.36 32.09 32.15 1,947,110
Nov 13, 2014 32.58 32.69 32.23 32.31 2,082,462
Nov 12, 2014 33.04 33.04 32.44 32.48 2,990,222
Nov 11, 2014 33.20 33.46 33.10 33.26 1,960,336
Nov 10, 2014 32.84 33.27 32.84 33.20 2,047,006
Nov 7, 2014 32.44 32.94 32.27 32.91 2,147,067
Nov 6, 2014 33.09 33.20 32.31 32.37 4,352,761
Nov 5, 2014 32.24 33.24 32.16 33.21 2,568,952
Nov 4, 2014 32.94 33.27 32.74 32.80 1,995,505
Nov 3, 2014 32.73 33.10 32.73 32.99 1,902,126
Oct 31, 2014 32.91 32.91 32.47 32.67 2,733,749
Oct 30, 2014 32.22 32.80 32.15 32.77 2,317,567
Oct 29, 2014 32.28 32.42 31.84 32.15 1,972,969
Oct 28, 2014 32.13 32.33 31.77 32.33 2,549,424
Oct 27, 2014 32.11 32.70 32.05 32.11 3,032,812
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