CMS Energy Corporation historical prices

   Watch this stock

Historical chart

    31.15 
    29.40 
    27.65 
 Sep 20, 2013 Sep 18, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 18, 2014 29.76 29.88 29.20 29.43 3,618,295
Sep 17, 2014 29.98 30.02 29.63 29.77 1,905,277
Sep 16, 2014 29.55 29.95 29.55 29.86 2,137,000
Sep 15, 2014 29.73 29.85 29.52 29.60 1,320,774
Sep 12, 2014 30.07 30.10 29.47 29.63 2,730,476
Sep 11, 2014 30.07 30.27 29.94 30.22 1,230,184
Sep 10, 2014 30.22 30.30 29.92 30.05 1,554,361
Sep 9, 2014 30.46 30.52 30.19 30.23 1,219,425
Sep 8, 2014 30.79 30.79 30.39 30.54 1,736,580
Sep 5, 2014 30.36 30.83 30.35 30.82 1,982,397
Sep 4, 2014 30.39 30.50 30.17 30.33 1,671,844
Sep 3, 2014 30.29 30.62 30.29 30.47 1,540,791
Sep 2, 2014 30.56 30.63 30.17 30.24 2,797,491
Aug 29, 2014 30.40 30.54 30.32 30.54 1,759,837
Aug 28, 2014 29.98 30.42 29.86 30.39 2,477,549
Aug 27, 2014 29.73 30.01 29.73 29.99 1,922,108
Aug 26, 2014 30.13 30.26 29.68 29.70 1,528,689
Aug 25, 2014 30.04 30.22 29.97 30.13 1,734,953
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