CMS Energy Corporation historical prices

   Watch this stock

Historical chart

    30.20 
    28.75 
    27.31 
 Apr 25, 2013 Apr 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 22, 2014 29.67 29.80 29.46 29.70 2,819,305
Apr 21, 2014 29.36 29.93 29.36 29.67 2,180,442
Apr 17, 2014 30.14 30.31 29.66 29.78 1,892,416
Apr 16, 2014 30.10 30.20 29.93 30.20 2,118,943
Apr 15, 2014 29.58 30.00 29.55 29.98 3,381,622
Apr 14, 2014 29.60 29.64 29.35 29.56 2,429,844
Apr 11, 2014 29.36 29.65 29.33 29.45 2,495,425
Apr 10, 2014 29.46 29.68 29.28 29.38 3,761,564
Apr 9, 2014 29.58 29.70 29.08 29.41 3,261,896
Apr 8, 2014 29.30 29.60 29.13 29.53 2,866,280
Apr 7, 2014 29.37 29.52 29.25 29.33 3,384,254
Apr 4, 2014 29.34 29.73 29.24 29.38 2,869,701
Apr 3, 2014 29.23 29.34 29.06 29.21 2,206,413
Apr 2, 2014 29.11 29.24 28.93 29.15 2,436,875
Apr 1, 2014 29.33 29.40 28.96 29.14 3,720,200
Mar 31, 2014 28.99 29.44 28.93 29.28 1,856,930
Mar 28, 2014 28.88 28.95 28.73 28.83 1,979,601
Mar 27, 2014 28.60 28.88 28.44 28.86 1,733,977
Mar 26, 2014 28.70 28.85 28.54 28.58 2,228,935
Mar 25, 2014 28.65 28.76 28.34 28.62 2,185,776
Mar 24, 2014 28.64 28.83 28.44 28.62 2,246,180
Mar 21, 2014 28.54 28.87 28.48 28.58 2,323,584
Mar 20, 2014 28.36 28.40 28.06 28.37 1,385,808
Mar 19, 2014 28.98 28.99 28.36 28.47 1,531,524
Mar 18, 2014 29.05 29.12 28.91 28.92 1,894,646
Mar 17, 2014 28.85 29.08 28.70 28.97 1,125,863
Mar 14, 2014 28.57 28.94 28.48 28.80 2,453,049
Mar 13, 2014 28.17 28.72 28.15 28.59 3,328,690
Mar 12, 2014 27.67 28.21 27.65 28.17 1,836,190
Mar 11, 2014 27.87 27.92 27.62 27.74 1,888,052