$40.57 +0.65 (%) CMS Energy Corp - New York Stock Exchange, Inc.

Dec. 7, 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
12/7/201640.0840.5939.9840.572,024,864
12/6/201640.0840.2139.8539.921,349,418
12/5/201639.7739.9939.4239.921,809,698
12/2/201639.9440.3339.7239.941,676,853
12/1/201639.9540.0839.4839.692,025,284
11/30/201641.2441.3140.2140.223,212,627
11/29/201641.4042.1741.4041.843,253,791
11/28/201640.7941.5640.7241.521,870,802
11/25/201639.8840.6539.8840.60787,274
11/23/201640.0740.5039.6439.722,730,326
11/22/201640.2840.6940.0440.532,249,395
11/21/201639.7540.2839.6940.182,186,601
11/18/201639.7439.9939.5239.721,257,027
11/17/201639.7540.1239.6639.771,356,392
11/16/201640.0540.2739.6639.921,978,268
11/15/201639.6640.1239.6639.992,240,239
11/14/201639.4839.6338.9239.491,935,215
11/11/201639.4640.2239.4339.752,732,821
11/10/201640.1340.3338.7839.493,427,966
11/9/201641.1641.1640.2940.342,385,528
11/8/201641.7742.2741.7141.981,381,131
11/7/201641.0241.7140.5841.711,615,997
11/4/201641.3641.6940.7740.781,561,341
11/3/201640.6741.3040.5941.161,595,208
11/2/201641.2041.2140.4740.871,630,075
11/1/201642.1442.2041.4741.532,530,640
10/31/201641.4742.5541.4442.152,134,677
10/28/201641.2441.5341.1241.302,264,236
10/27/201641.5241.8041.1941.362,074,497
10/26/201641.6041.8741.2841.652,032,946
10/25/201641.2741.6241.2541.611,293,555
10/24/201641.3641.5341.0741.381,420,362
10/21/201641.1541.3140.8941.161,154,207
10/20/201641.4741.8741.2541.351,808,404
10/19/201641.3441.5341.0541.362,138,608
10/18/201641.1741.6140.8341.421,698,168
10/17/201640.8341.0840.7541.041,270,872
10/14/201640.7341.1140.5140.701,449,634
10/13/201640.4741.2440.3840.852,216,582
10/12/201640.0740.5440.0540.411,552,430
10/11/201640.4540.5940.0340.112,098,974
10/10/201640.3640.6740.2940.611,711,517
10/7/201640.7741.1540.2240.261,747,166
10/6/201640.2340.5940.0140.451,794,797
10/5/201640.5240.9840.1540.382,452,340
10/4/201641.3541.4040.2340.462,091,802
10/3/201641.9241.9241.1241.401,307,344
9/30/201642.3842.6641.7242.012,221,250
9/29/201642.8742.8741.9842.311,887,503
9/28/201643.2343.4042.5643.001,839,461
9/27/201644.1544.4443.2043.262,087,112
9/26/201643.8744.1543.6744.022,008,535
9/23/201643.6044.2243.4843.872,414,404
9/22/201643.8443.9043.4343.761,908,647
9/21/201642.6643.6242.5943.601,985,104
9/20/201643.0143.1342.6842.701,395,941
9/19/201642.5642.8742.4142.811,455,559
9/16/201641.7542.4141.5242.333,008,133
9/15/201641.6041.8941.4141.882,108,663
9/14/201641.6341.8841.4241.682,519,700
9/13/201641.8341.8541.1441.404,103,458
9/12/201641.3241.9641.1941.862,203,542
9/9/201642.5142.5441.2641.312,023,678
9/8/201642.6743.0442.6442.931,157,454
9/7/201642.7542.9642.4842.841,829,552
9/6/201642.4742.9342.3842.801,568,546
9/2/201641.8942.4241.7942.311,240,812
9/1/201641.9542.0141.7341.851,476,759
8/31/201641.6942.0241.4941.971,775,398
8/30/201642.2542.5241.7541.791,449,728
8/29/201642.0842.4742.0842.331,423,168
8/26/201643.0543.1741.9041.951,939,311
8/25/201642.8843.0442.7842.961,121,906
8/24/201642.8142.9342.4342.861,383,451
8/23/201643.1843.4542.8242.821,259,289
8/22/201643.1243.3843.0043.181,243,069
8/19/201643.3543.5142.7243.061,971,590
8/18/201643.0043.5742.9643.572,093,533
8/17/201642.2143.1141.9243.032,605,621
8/16/201642.9343.0142.3042.302,873,281
8/15/201643.8544.0143.0143.011,928,106
8/12/201643.9144.2443.8143.861,423,601
8/11/201643.6843.8443.5543.721,648,158
8/10/201643.6943.8743.5943.751,202,650
8/9/201643.5143.9043.4543.651,315,839
8/8/201643.7443.9843.4443.551,683,442
8/5/201644.1844.1843.6243.692,924,641
8/4/201644.1944.6444.0844.321,456,635
8/3/201644.7944.9043.9444.131,975,289
8/2/201644.9845.1744.6845.031,580,917
8/1/201645.0545.3745.0545.151,979,250
7/29/201645.0045.4144.9845.182,330,495
7/28/201644.7045.1044.4644.992,215,455
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center