$40.61 +0.04 (%) CMS Energy Corp - New York Stock Exchange, Inc.

Dec. 8, 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
3/5/201221.5221.5821.3021.562,513,666
3/2/201221.3321.4921.1221.413,155,600
3/1/201221.4421.5021.2721.331,959,999
2/29/201221.4821.5421.2121.412,143,001
2/28/201221.6621.7221.3221.452,379,096
2/27/201221.6021.7421.4821.621,747,386
2/24/201221.5121.7421.4721.683,179,773
2/23/201221.9621.9621.4521.473,708,966
2/22/201221.5221.6321.4521.521,853,494
2/21/201221.5721.6621.4221.552,054,609
2/17/201221.6621.7921.5121.543,359,564
2/16/201221.6021.7821.5921.678,966,348
2/15/201221.6121.6621.4321.561,784,101
2/14/201221.5621.6421.4321.612,323,564
2/13/201221.7721.8521.4921.552,595,758
2/10/201221.6421.7221.5421.632,925,920
2/9/201221.8121.8321.6621.752,908,011
2/8/201221.7321.8221.5821.763,100,080
2/7/201221.8022.0021.7621.913,161,092
2/6/201222.0022.0321.7821.802,752,167
2/3/201222.1922.2022.0122.033,701,798
2/2/201222.0922.1421.9322.042,513,481
2/1/201221.9722.1221.8822.033,068,793
1/31/201221.9121.9921.7321.831,940,741
1/30/201221.9621.9621.7421.796,027,728
1/27/201222.2622.2621.9322.093,150,716
1/26/201222.1822.3122.0022.314,271,697
1/25/201221.5422.1721.3122.173,166,556
1/24/201221.5621.6121.3621.611,744,280
1/23/201221.5021.7221.4621.702,723,671
1/20/201221.4621.4921.2521.483,143,845
1/19/201221.7621.7621.4021.452,316,174
1/18/201221.8021.8121.5521.772,469,018
1/17/201222.0022.0921.6221.753,306,725
1/13/201221.5721.9121.5421.912,093,248
1/12/201221.7721.7721.5621.711,982,606
1/11/201221.6721.7721.5521.651,654,828
1/10/201222.1422.1421.7221.751,866,074
1/9/201221.7021.7621.6021.731,394,171
1/6/201221.8721.8721.6121.632,139,522
1/5/201221.5421.8821.4921.832,726,753
1/4/201221.8122.0421.6521.653,501,502
1/3/201222.3222.4021.7421.823,667,943
12/30/201122.3122.3722.0822.081,167,576
12/29/201122.2222.3722.1622.351,140,023
12/28/201122.3022.3022.0822.161,296,323
12/27/201122.0322.3021.9422.221,174,576
12/23/201121.8322.0321.8022.021,010,608
12/22/201121.8121.8521.6721.731,806,570
12/21/201121.4121.7521.3521.751,379,786
12/20/201121.0321.3920.9321.351,982,942
12/19/201120.8121.0020.6620.751,813,914
12/16/201120.8320.9520.7420.872,742,279
12/15/201120.6720.8720.6120.823,137,194
12/14/201120.7020.7220.4420.521,920,645
12/13/201120.7420.9220.5420.712,141,077
12/12/201120.6520.7320.4020.612,138,533
12/9/201120.5920.7620.5520.752,560,290
12/8/201120.8420.9020.4420.532,526,023
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center