$43.94 +0.07 (%) CMS Energy Corp - New York Stock Exchange, Inc.

Sep. 26, 2016 | 10:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMS historical data

Date Open High Low Close Volume
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
12/7/201120.7820.9620.6520.902,513,060
12/6/201120.8421.0120.7320.873,058,964
12/5/201121.0321.1120.6720.802,585,428
12/2/201121.2421.2420.7520.792,433,355
12/1/201120.8621.1320.8421.122,419,341
11/30/201120.8520.9820.8020.923,710,005
11/29/201120.1520.4820.1120.402,273,212
11/28/201120.1620.2019.8920.022,090,239
11/25/201119.6019.8619.5719.71691,779
11/23/201119.8619.9119.6219.631,804,841
11/22/201120.4220.4519.9020.023,718,422
11/21/201120.6520.6820.3020.422,266,314
11/18/201120.6820.9720.6320.882,830,191
11/17/201120.5220.7120.2720.543,777,725
11/16/201120.7420.8420.5420.552,359,498
11/15/201120.8621.0320.7320.913,407,898
11/14/201121.1121.1620.7920.801,716,901
11/11/201120.9621.2120.9521.212,245,647
11/10/201120.7820.8520.5520.762,388,420
11/9/201120.7220.8320.4520.483,127,217
11/8/201120.7521.0320.6321.012,041,139
11/7/201120.5120.7620.4020.741,809,898
11/4/201120.5320.6320.2920.592,377,850
11/3/201120.5720.8120.4220.702,779,843
11/2/201120.2120.5820.1220.363,011,467
11/1/201120.3320.6720.2220.274,893,715
10/31/201120.9121.0520.7820.822,309,817
10/28/201120.8021.1620.7621.114,327,775
10/27/201121.1321.5821.0421.333,441,621
10/26/201120.9621.1420.7820.852,604,092
10/25/201121.0321.1120.7020.742,183,644
10/24/201121.0621.1020.9021.076,457,031
10/21/201120.9221.0320.8320.976,634,870
10/20/201120.5420.7720.5320.725,802,555
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center