CMS Energy Corporation historical prices

   Watch this stock

Historical chart

    38.20 
    34.86 
    31.52 
 Apr 28, 2014 Apr 24, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 24, 2015 34.75 35.40 34.75 35.16 2,824,754
Apr 23, 2015 34.90 35.42 34.82 35.01 3,716,479
Apr 22, 2015 35.03 35.20 34.72 35.07 4,827,665
Apr 21, 2015 35.07 35.47 34.76 34.92 2,813,219
Apr 20, 2015 34.56 35.43 34.51 35.05 2,816,175
Apr 17, 2015 34.36 34.71 34.32 34.50 2,485,134
Apr 16, 2015 34.67 34.76 34.12 34.52 2,837,511
Apr 15, 2015 34.88 35.23 34.76 34.78 1,785,298
Apr 14, 2015 34.67 34.95 34.62 34.79 1,509,250
Apr 13, 2015 34.77 34.98 34.63 34.64 1,534,690
Apr 10, 2015 34.57 34.94 34.50 34.84 1,866,509
Apr 9, 2015 34.79 34.84 34.28 34.45 2,642,617
Apr 8, 2015 34.92 34.97 34.65 34.86 2,115,866
Apr 7, 2015 35.55 35.55 34.89 34.89 2,752,046
Apr 6, 2015 35.37 35.83 35.32 35.57 1,558,706
Apr 2, 2015 35.21 35.37 35.09 35.29 2,373,213
Apr 1, 2015 34.86 35.25 34.31 35.20 3,388,398
Mar 31, 2015 34.60 34.93 34.41 34.91 3,519,193
Mar 30, 2015 34.40 34.74 34.23 34.64 4,168,988
Mar 27, 2015 34.15 34.46 33.93 34.28 2,616,184
Mar 26, 2015 34.37 34.65 34.00 34.11 3,652,794
Mar 25, 2015 35.10 35.38 34.44 34.49 3,564,228
Mar 24, 2015 35.58 35.80 34.98 35.03 4,242,442
Mar 23, 2015 35.68 35.88 35.60 35.71 3,398,316
Mar 20, 2015 35.31 35.70 35.18 35.68 4,736,478
Mar 19, 2015 35.29 35.68 35.06 35.13 4,358,944
Mar 18, 2015 34.37 35.65 34.25 35.50 4,610,036
Mar 17, 2015 34.14 34.42 34.00 34.39 3,979,006
Mar 16, 2015 33.64 34.42 33.51 34.30 3,136,844
Mar 13, 2015 33.74 33.74 32.93 33.49 4,000,393