$44.99 +0.31 (%) CMS Energy Corp - New York Stock Exchange, Inc.

Jul. 28, 2016 | 02:19 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
7/27/201644.9144.9844.2544.682,448,003
7/26/201645.6545.7444.8845.001,957,870
7/25/201645.5445.6745.2345.571,399,154
7/22/201645.1345.6145.0545.541,600,257
7/21/201644.7145.1344.5645.111,578,853
7/20/201645.0045.1244.7244.841,642,759
7/19/201644.9945.1244.7345.001,462,268
7/18/201644.8545.1044.8044.931,206,106
7/15/201644.8245.0244.6144.821,443,365
7/14/201644.6444.9044.4844.761,623,687
7/13/201644.8945.0844.7645.031,836,897
7/12/201645.0945.2344.5544.581,732,828
7/11/201645.3345.5544.7545.382,109,620
7/8/201645.1945.5444.7545.513,010,771
7/7/201646.0546.2545.1645.262,427,348
7/6/201646.1146.1945.6846.172,536,616
7/5/201645.7646.2345.7246.082,536,192
7/1/201646.0946.1545.2245.633,373,507
6/30/201644.9545.8644.8145.862,484,813
6/29/201645.1245.3144.7744.842,452,853
6/28/201644.9044.9944.2544.982,927,004
6/27/201644.3945.0944.2644.942,822,943
6/24/201643.3944.7543.1644.365,156,913
6/23/201643.6643.6943.3543.592,610,556
6/22/201643.7343.8843.5343.651,839,983
6/21/201643.5743.9243.2943.711,809,355
6/20/201644.5444.5443.1743.562,127,055
6/17/201643.6543.8543.3343.822,366,420
6/16/201643.3043.9043.3043.711,673,780
6/15/201643.8543.9443.1743.421,549,263
6/14/201643.3443.8643.0543.842,091,961
6/13/201643.4043.5543.1143.311,463,462
6/10/201643.3543.6043.1843.311,386,752
6/9/201642.8443.4442.8443.391,666,061
6/8/201642.6442.8942.4942.831,244,550
6/7/201642.7542.9742.4442.581,277,309
6/6/201642.8243.0342.4642.631,532,346
6/3/201642.3143.1342.3042.822,733,686
6/2/201641.9042.0241.5542.011,342,780
6/1/201641.7742.0341.4942.021,553,651
5/31/201641.4641.8541.3641.821,855,365
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center