$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
3/7/201640.4840.6140.1340.562,454,305
3/4/201639.4240.4839.2740.393,594,960
3/3/201639.3339.7138.7839.693,340,689
3/2/201639.2639.4638.3239.452,310,035
3/1/201639.7139.8939.0939.442,551,339
2/29/201639.4139.8939.3339.562,828,437
2/26/201640.3140.4739.4039.502,691,837
2/25/201640.3940.7940.1240.592,129,919
2/24/201639.9440.2839.7540.202,925,338
2/23/201639.5840.0039.2039.932,412,422
2/22/201639.4739.8439.3639.681,925,279
2/19/201639.6539.7939.2739.403,560,592
2/18/201638.9839.8538.8339.682,287,652
2/17/201639.1939.2838.8039.002,593,289
2/16/201639.3439.3438.6339.182,848,413
2/12/201639.3339.6438.8539.193,454,437
2/11/201639.4539.6139.0839.272,564,387
2/10/201639.7540.1338.9639.483,428,698
2/9/201639.8340.2139.5339.873,210,836
2/8/201639.9740.5839.3939.843,816,200
2/5/201639.0640.0038.6339.882,586,956
2/4/201637.5739.7637.5739.264,005,855
2/3/201639.7839.7839.2139.444,764,262
2/2/201639.2839.6138.9739.463,344,136
2/1/201638.8739.4438.6639.192,994,549
1/29/201638.2439.1038.0438.884,505,469
1/28/201637.3538.3137.0437.872,913,246
1/27/201636.8637.6036.7437.373,451,240
1/26/201636.4937.2636.4436.883,403,697
1/25/201636.6436.6636.2036.381,767,201
1/22/201636.2236.6435.8136.552,481,304
1/21/201636.0236.2735.6035.962,561,692
1/20/201636.6736.8535.4935.962,757,797
1/19/201636.5036.9836.2836.873,974,765
1/15/201636.2436.7435.8736.193,100,164
1/14/201636.1036.9535.9136.713,524,300
1/13/201635.9436.4735.9436.133,279,753
1/12/201636.2336.2735.5035.912,842,190
1/11/201636.1536.4235.8336.082,693,032
1/8/201636.1636.3935.9936.103,013,336
1/7/201635.5936.2435.5236.163,259,507
1/6/201635.6736.0735.5435.941,817,338
1/5/201635.5636.0234.9635.892,230,425
1/4/201635.8336.0935.2635.614,719,475
12/31/201536.5736.7235.8336.081,307,705
12/30/201536.6436.8236.5936.68987,195
12/29/201536.5336.7736.4236.571,213,824
12/28/201535.9136.4535.8936.411,708,432
12/24/201536.0336.1435.8936.011,003,659
12/23/201535.8636.1835.7636.101,996,444
12/22/201535.6935.8235.0035.691,947,786
12/21/201535.7135.9835.2535.591,883,832
12/18/201536.0536.0935.3435.612,619,858
12/17/201536.1736.4335.8636.202,303,965
12/16/201535.3536.2535.2936.232,145,439
12/15/201535.1135.4935.0435.222,504,890
12/14/201534.7635.2234.7635.032,827,007
12/11/201534.7335.0934.5134.861,700,370
12/10/201535.2735.3134.7234.872,808,003
12/9/201535.2235.6235.0835.262,391,987
12/8/201535.4435.6035.1035.383,038,585
12/7/201534.9135.5134.8235.503,442,299
12/4/201534.3735.0534.2434.981,858,807
12/3/201534.6634.6634.1834.242,896,565
12/2/201535.2735.3934.7534.793,175,023
12/1/201535.1335.4034.9635.392,018,081
11/30/201535.2035.3934.9635.021,793,027
11/27/201534.8735.2834.8735.17762,059
11/25/201535.0735.0734.6234.811,731,735
11/24/201535.1135.3134.7035.021,846,372
11/23/201535.6735.8335.1235.271,773,062
11/20/201535.5935.9235.5135.641,770,607
11/19/201535.4135.7035.2435.441,910,214
11/18/201534.9735.4134.6335.342,244,661
11/17/201535.4135.7434.8535.012,634,921
11/16/201534.7135.5834.5535.562,881,186
11/13/201534.8535.1534.4934.621,595,620
11/12/201535.2735.6434.6834.821,642,559
11/11/201535.0635.5235.0035.342,318,938
11/10/201534.4435.1034.4034.992,872,064
11/9/201534.0234.4533.8434.403,396,956
11/6/201535.2535.7833.9134.244,858,723
11/5/201535.7736.1135.7035.833,215,387
11/4/201536.0136.1935.6235.803,228,631
11/3/201535.8136.2735.5436.242,839,816
11/2/201536.0636.2235.7535.952,102,469
10/30/201535.8736.2735.6536.072,142,581
10/29/201535.5636.2235.1335.754,018,704
10/28/201536.5636.6935.8336.252,369,643
10/27/201536.7336.8936.3236.532,097,054
10/26/201536.5836.8236.2236.821,943,639
10/23/201537.0837.1336.5336.742,085,937
10/22/201536.7737.3036.6837.171,308,067
10/21/201536.9037.1636.6636.671,745,023
10/20/201536.5336.8936.4436.791,588,201
10/19/201536.3136.6336.1736.592,258,294
10/16/201536.3736.6836.2736.391,926,183
10/15/201535.7036.3035.6436.241,412,148
10/14/201535.8535.9935.5835.601,704,186
10/13/201535.7835.9935.5635.753,053,075
Trading Center