$45.08 +0.09 (%) CMS Energy Corp - New York Stock Exchange, Inc.

Jul. 29, 2016 | 09:55 AM

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
10/19/201120.5320.8020.4720.492,882,228
10/18/201120.3520.6220.1820.503,075,017
10/17/201120.4520.5320.3220.372,840,121
10/14/201120.2520.5420.1920.482,643,347
10/13/201119.9320.1019.8720.082,648,904
10/12/201120.0320.1719.9120.053,439,282
10/11/201120.1820.1819.9319.972,498,186
10/10/201120.0420.2620.0020.232,651,852
10/7/201119.8519.9919.7019.823,250,697
10/6/201119.5019.8819.4419.744,039,205
10/5/201119.3519.5419.0319.493,298,419
10/4/201119.0019.3118.6219.305,354,399
10/3/201119.7419.8619.1619.184,256,793
9/30/201119.6519.9419.6519.795,306,265
9/29/201119.9319.9419.5819.793,040,743
9/28/201120.1620.1619.5619.603,134,077
9/27/201120.1020.1819.8520.015,727,267
9/26/201119.8119.8719.4819.735,205,499
9/23/201119.4819.7119.4119.666,375,198
9/22/201119.7819.9619.2919.506,305,720
9/21/201120.4420.5820.0520.063,117,589
9/20/201120.4220.8320.2920.473,037,185
9/19/201120.0020.3419.9220.263,394,822
9/16/201120.2920.4320.1320.313,831,888
9/15/201119.8320.1619.7120.144,397,715
9/14/201119.4419.8419.3119.673,309,321
9/13/201119.1719.4118.9319.392,938,265
9/12/201118.6819.0718.6419.062,604,304
9/9/201119.1719.1918.7518.812,138,391
9/8/201119.2119.5719.1419.311,762,758
9/7/201119.3719.4119.1419.252,366,443
9/6/201118.8619.1318.8419.042,679,361
9/2/201119.2319.3819.1619.302,005,086
9/1/201119.7319.7719.4219.492,173,973
8/31/201119.6419.7819.5219.701,804,425
8/30/201119.4219.6419.4019.482,785,673
8/29/201119.4519.6419.3919.631,403,766
8/26/201119.0119.3118.6419.231,756,044
8/25/201119.5719.6019.0919.162,379,323
8/24/201119.1519.5719.1219.532,649,105
8/23/201118.7319.1918.5519.183,469,949
8/22/201119.1719.1718.5518.643,255,758
8/19/201118.8619.0318.7818.884,831,069
8/18/201118.7119.0518.5119.008,150,490
8/17/201118.9319.2218.8919.031,994,982
8/16/201118.7318.9518.5718.882,809,758
8/15/201118.3918.9218.3518.902,396,502
8/12/201118.5718.6918.1318.242,148,308
8/11/201117.8218.6417.7518.485,345,462
8/10/201117.7718.2617.5917.747,173,218
8/9/201117.3818.0316.9618.017,757,696
8/8/201117.9918.1317.1217.166,532,903
8/5/201118.1818.3517.8218.278,014,268
8/4/201118.5618.6517.9517.984,487,890
8/3/201118.7418.7518.3718.713,153,207
8/2/201119.2919.3418.9318.934,591,810
8/1/201119.5919.5919.1919.468,693,745
7/29/201119.2819.3919.0919.145,711,522
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center