$41.95 -1.01 (%) CMS Energy Corp - New York Stock Exchange, Inc.

Aug. 26, 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
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
10/12/201535.5836.1235.5835.891,549,514
10/9/201535.8935.9435.3635.622,110,139
10/8/201535.3435.9835.1635.911,519,203
10/7/201535.7335.8135.1935.402,841,134
10/6/201535.5635.7135.1935.673,305,239
10/5/201535.7435.8535.2435.742,684,499
10/2/201535.1435.6134.8535.612,724,126
10/1/201535.3935.4534.5334.933,029,630
9/30/201534.6835.3534.5135.322,783,975
9/29/201534.5334.6734.2834.501,666,393
9/28/201534.4034.7834.3834.491,821,588
9/25/201534.3134.9834.0634.581,920,212
9/24/201533.6334.2433.3334.222,187,335
9/23/201533.6433.8633.4533.762,020,905
9/22/201533.6933.9333.3933.572,756,326
9/21/201533.7933.9633.6433.861,910,433
9/18/201533.5334.1733.4933.683,124,570
9/17/201533.2434.2833.1733.793,231,333
9/16/201532.9533.3132.8333.231,354,189
9/15/201532.7832.9832.3932.901,436,903
9/14/201532.7633.0132.6232.681,845,966
9/11/201532.1132.6932.0932.671,957,195
9/10/201532.2032.6632.1532.252,107,716
9/9/201532.6832.7932.1832.232,957,365
9/8/201532.3332.6532.1532.642,255,993
9/4/201532.0832.4331.9932.222,992,817
9/3/201532.3232.5732.1732.492,166,183
9/2/201532.4232.4231.8632.242,358,609
9/1/201532.3232.4831.9432.103,714,754
8/31/201533.3133.3832.5232.782,836,350
8/28/201533.8033.9333.0533.472,198,832
8/27/201533.3333.7833.1533.762,984,926
8/26/201532.9833.3032.4233.183,770,414
8/25/201534.5834.7732.7032.734,473,461
8/24/201534.7934.9634.0034.176,894,074
8/21/201535.4435.8035.3135.565,222,552
8/20/201535.5735.9535.3735.652,576,681
8/19/201535.5735.9735.3635.822,427,538
8/18/201535.4935.7635.4535.733,401,244
8/17/201535.3735.8435.1835.582,270,077
8/14/201535.1635.3134.9235.301,977,064
8/13/201535.0235.3334.7035.191,500,278
8/12/201534.5735.2434.4335.172,382,462
8/11/201534.1434.8434.0534.712,479,968
8/10/201534.1734.4334.1534.232,015,502
8/7/201533.9134.5033.7434.212,879,658
8/6/201533.6834.0233.5133.992,242,642
8/5/201533.8933.9733.5633.711,909,601
8/4/201534.2534.2933.9033.931,809,741
8/3/201534.3434.6134.1434.342,244,846
7/31/201534.2734.6134.2234.262,393,130
7/30/201533.5534.0833.4533.922,123,081
7/29/201533.4033.6733.1833.662,664,584
7/28/201533.6833.6833.1333.532,673,824
7/27/201533.0433.5033.0033.282,673,634
7/24/201532.7133.1932.6332.972,693,364
7/23/201532.9933.0732.4032.703,168,489
7/22/201533.0633.3232.9433.112,268,009
7/21/201533.3233.3732.7933.063,664,290
7/20/201533.6033.6133.2533.363,812,402
7/17/201534.1934.3433.6133.653,383,895
7/16/201533.8534.3733.8334.331,727,504
7/15/201533.7533.8633.4633.841,708,550
7/14/201533.8834.0433.6633.762,826,822
7/13/201533.8633.9933.5633.822,355,745
7/10/201533.4133.9633.4133.722,206,181
7/9/201533.8534.0433.4033.513,543,802
7/8/201533.8534.1633.7133.763,457,501
7/7/201533.0234.0832.9533.985,165,622
7/6/201532.7132.9932.5532.924,283,918
7/2/201532.5032.7732.4932.753,702,243
7/1/201531.9332.2031.7332.193,329,596
6/30/201531.7531.9031.5431.844,613,087
6/29/201531.7832.1131.5831.593,113,140
6/26/201531.3731.8231.2231.814,566,553
6/25/201531.6931.8031.3631.393,113,489
6/24/201532.0132.1231.6231.632,089,581
6/23/201532.3532.4231.9231.971,466,046
6/22/201532.2232.6932.2232.441,261,937
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center