$43.00 -0.26 (%) CMS Energy Corp - New York Stock Exchange, Inc.

Sep. 28, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMS historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center