$41.59 +0.16 (%) CMS Energy Corp - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMS historical data

Date Open High Low Close Volume
5/27/201641.5341.6441.2341.591,272,101
5/26/201640.9841.4740.8141.431,362,939
5/25/201641.0641.2340.8040.931,376,874
5/24/201640.7641.2540.6041.211,737,947
5/23/201640.8940.9940.5540.602,699,878
5/20/201641.0141.0140.4840.851,717,737
5/19/201640.1340.8739.8540.832,006,447
5/18/201640.7141.2640.1240.322,688,834
5/17/201641.7141.8540.6740.921,877,605
5/16/201641.9041.9541.6041.832,255,634
5/13/201642.0742.1341.5941.931,714,493
5/12/201641.6142.1941.4242.092,278,134
5/11/201641.7641.8241.4241.651,784,794
5/10/201641.5041.7841.2841.641,975,394
5/9/201641.1641.4941.0341.392,265,349
5/6/201640.9541.2340.5641.112,662,406
5/5/201641.2441.7240.9541.211,770,859
5/4/201640.6441.6240.5941.352,488,782
5/3/201641.1541.3840.6240.982,660,198
5/2/201640.7341.3340.6941.102,407,298
4/29/201640.0740.7839.7540.682,834,249
4/28/201639.5340.5838.9240.372,824,512
4/27/201639.6140.2639.3140.053,388,503
4/26/201639.7239.7739.3739.472,308,262
4/25/201639.6539.7039.3239.593,136,479
4/22/201639.4839.8039.2939.652,701,857
4/21/201640.1640.1639.2439.382,915,003
4/20/201641.9041.9940.2540.333,711,362
4/19/201641.7141.9041.4941.792,129,578
4/18/201641.5441.6541.2841.652,494,689
4/15/201641.3241.6841.2141.552,056,363
4/14/201641.2041.4341.1441.291,266,251
4/13/201641.8241.8241.0441.331,744,048
4/12/201641.7041.8241.4841.721,544,048
4/11/201641.7841.9441.5241.611,514,904
4/8/201641.7241.9941.6241.711,571,850
4/7/201641.6742.0741.4341.572,948,129
4/6/201641.6341.9041.5141.852,121,367
4/5/201642.2142.6541.7441.772,001,421
4/4/201642.7542.8742.1642.691,925,606
4/1/201642.3942.7542.1742.712,059,940
3/31/201642.2642.4942.0542.442,036,283
3/30/201642.1842.3341.8942.221,594,481
3/29/201641.7842.2941.6642.232,043,473
3/28/201641.7942.1141.4541.661,492,143
3/24/201641.5841.8541.5241.681,297,866
3/23/201641.1541.8740.9541.592,173,749
3/22/201641.4341.5641.0641.091,906,618
3/21/201641.0941.6040.8341.322,173,487
3/18/201641.8641.9241.3141.314,055,461
3/17/201641.5041.8741.3641.783,206,220
3/16/201640.9241.5040.6041.392,762,306
3/15/201640.8641.1840.8641.072,011,487
3/14/201640.9941.1840.7040.961,947,421
3/11/201641.1241.3240.7940.992,685,367
3/10/201640.9241.1640.6341.013,162,143
3/9/201640.6641.1540.6640.902,923,986
3/8/201640.5341.1240.3940.883,551,954
3/7/201640.4840.6140.1340.562,454,305
3/4/201639.4240.4839.2740.393,594,960
3/3/201639.3339.7138.7839.693,340,689
3/2/201639.2639.4638.3239.452,310,035
3/1/201639.7139.8939.0939.442,551,339
2/29/201639.4139.8939.3339.562,828,437
2/26/201640.3140.4739.4039.502,691,837
2/25/201640.3940.7940.1240.592,129,919
2/24/201639.9440.2839.7540.202,925,338
2/23/201639.5840.0039.2039.932,412,422
2/22/201639.4739.8439.3639.681,925,279
2/19/201639.6539.7939.2739.403,560,592
2/18/201638.9839.8538.8339.682,287,652
2/17/201639.1939.2838.8039.002,593,289
2/16/201639.3439.3438.6339.182,848,413
2/12/201639.3339.6438.8539.193,454,437
2/11/201639.4539.6139.0839.272,564,387
2/10/201639.7540.1338.9639.483,428,698
2/9/201639.8340.2139.5339.873,210,836
2/8/201639.9740.5839.3939.843,816,200
2/5/201639.0640.0038.6339.882,586,956
2/4/201637.5739.7637.5739.264,005,855
2/3/201639.7839.7839.2139.444,764,262
2/2/201639.2839.6138.9739.463,344,136
2/1/201638.8739.4438.6639.192,994,549
1/29/201638.2439.1038.0438.884,505,469
1/28/201637.3538.3137.0437.872,913,246
1/27/201636.8637.6036.7437.373,451,240
1/26/201636.4937.2636.4436.883,403,697
1/25/201636.6436.6636.2036.381,767,201
1/22/201636.2236.6435.8136.552,481,304
1/21/201636.0236.2735.6035.962,561,692
1/20/201636.6736.8535.4935.962,757,797
1/19/201636.5036.9836.2836.873,974,765
1/15/201636.2436.7435.8736.193,100,164
1/14/201636.1036.9535.9136.713,524,300
1/13/201635.9436.4735.9436.133,279,753
1/12/201636.2336.2735.5035.912,842,190
1/11/201636.1536.4235.8336.082,693,032
1/8/201636.1636.3935.9936.103,013,336
1/7/201635.5936.2435.5236.163,259,507
1/6/201635.6736.0735.5435.941,817,338
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center