CMS Energy Corporation historical prices

   Watch this stock

Historical chart

    38.20 
    34.86 
    31.52 
 Jun 2, 2014 May 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 28, 2015 34.05 34.17 33.91 34.12 1,483,287
May 27, 2015 34.07 34.12 33.92 34.01 2,008,587
May 26, 2015 34.18 34.19 33.76 33.91 3,359,746
May 22, 2015 34.16 34.37 33.89 34.18 2,176,129
May 21, 2015 34.13 34.24 33.82 34.21 2,265,401
May 20, 2015 34.20 34.41 34.09 34.14 2,095,721
May 19, 2015 33.82 34.29 33.75 34.15 2,292,193
May 18, 2015 33.63 34.21 33.63 33.98 2,294,035
May 15, 2015 33.35 33.84 33.25 33.78 4,361,378
May 14, 2015 32.90 33.46 32.90 33.35 2,906,373
May 13, 2015 33.27 33.47 32.63 32.76 2,945,347
May 12, 2015 33.20 33.40 32.99 33.21 2,556,153
May 11, 2015 33.79 34.12 33.41 33.46 3,137,001
May 8, 2015 33.47 34.02 33.47 33.66 4,647,331
May 7, 2015 33.25 33.48 33.10 33.17 5,018,990
May 6, 2015 33.41 33.53 32.87 33.16 3,436,020
May 5, 2015 34.20 34.37 33.57 33.60 3,747,085
May 4, 2015 34.23 34.60 34.12 34.36 2,815,300
May 1, 2015 34.06 34.35 33.75 34.25 2,800,787
Apr 30, 2015 34.70 34.73 33.62 33.93 5,143,293
Apr 29, 2015 34.75 34.93 34.41 34.78 2,457,419
Apr 28, 2015 34.76 35.12 34.58 35.00 2,432,690
Apr 27, 2015 35.33 35.34 34.65 34.87 2,734,015
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