CMS Energy Corporation historical prices

   Watch this stock

Historical chart

    34.55 
    31.74 
    28.93 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 34.65 34.81 34.34 34.49 2,953,841
Dec 18, 2014 34.02 34.55 33.89 34.55 1,586,509
Dec 17, 2014 33.37 34.04 33.30 33.93 1,486,275
Dec 16, 2014 33.36 33.77 32.92 33.26 1,965,261
Dec 15, 2014 33.74 33.77 33.03 33.31 3,156,350
Dec 12, 2014 33.69 34.05 33.40 33.55 2,696,571
Dec 11, 2014 33.48 34.01 33.42 33.69 1,293,945
Dec 10, 2014 34.01 34.15 33.37 33.45 1,556,529
Dec 9, 2014 33.73 34.11 33.55 34.01 2,040,000
Dec 8, 2014 33.48 33.90 33.48 33.84 1,972,618
Dec 5, 2014 33.42 33.61 33.29 33.49 1,929,540
Dec 4, 2014 33.71 33.82 33.44 33.63 2,189,555
Dec 3, 2014 33.54 33.69 33.37 33.65 2,312,922
Dec 2, 2014 33.14 33.66 33.03 33.50 2,139,401
Dec 1, 2014 32.97 33.48 32.79 33.25 2,422,804
Nov 28, 2014 32.83 33.29 32.68 33.10 969,393
Nov 26, 2014 32.69 32.85 32.54 32.70 1,084,750
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