CMS Energy Corporation historical prices

   Watch this stock

Historical chart

    31.15 
    29.39 
    27.62 
 Jul 31, 2013 Jul 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 11, 2014 30.38 30.45 30.15 30.20 1,516,204
Jul 10, 2014 30.01 30.40 29.98 30.39 2,025,888
Jul 9, 2014 30.24 30.34 29.91 30.07 2,932,104
Jul 8, 2014 29.94 30.28 29.94 30.22 2,413,969
Jul 7, 2014 29.79 30.06 29.74 30.01 3,434,270
Jul 3, 2014 30.02 30.02 29.69 29.74 2,591,086
Jul 2, 2014 30.83 30.87 29.95 30.09 4,014,544
Jul 1, 2014 31.18 31.20 30.84 30.87 1,855,889
Jun 30, 2014 31.00 31.23 30.78 31.15 2,108,407
Jun 27, 2014 30.70 31.01 30.58 30.91 2,673,339
Jun 26, 2014 30.75 30.86 30.63 30.80 2,235,247
Jun 25, 2014 30.51 30.87 30.49 30.79 1,891,199
Jun 24, 2014 30.56 30.73 30.46 30.53 2,020,333
Jun 23, 2014 30.66 30.71 30.33 30.51 1,738,600
Jun 20, 2014 30.75 30.83 30.60 30.62 2,017,836
Jun 19, 2014 30.46 30.86 30.46 30.72 2,911,216
Jun 18, 2014 29.78 30.52 29.72 30.46 2,883,487
Jun 17, 2014 29.73 29.84 29.55 29.71 2,300,143