$39.92 0.00 (%) CMS Energy Corp - New York Stock Exchange, Inc.

Dec. 6, 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
12/10/201434.0134.1533.3733.451,556,529
12/9/201433.7334.1133.5534.012,040,000
12/8/201433.4833.9033.4833.841,972,618
12/5/201433.4233.6133.2933.491,929,540
12/4/201433.7133.8233.4533.632,189,555
12/3/201433.5433.6933.3733.652,312,922
12/2/201433.1433.6733.0333.502,139,401
12/1/201432.9733.4832.7933.252,422,804
11/28/201432.8333.2932.6833.10969,393
11/26/201432.6932.8532.5432.701,084,750
11/25/201432.6032.7232.4032.601,910,087
11/24/201432.7832.9132.5232.582,096,764
11/21/201432.8132.8632.5032.772,198,171
11/20/201432.6732.7432.4532.511,688,922
11/19/201432.6832.8232.5032.681,404,893
11/18/201432.7932.9732.5732.771,588,912
11/17/201432.1232.6732.0532.661,473,694
11/14/201432.2332.3632.0932.151,947,110
11/13/201432.5832.6932.2332.312,082,462
11/12/201433.0433.0432.4532.482,990,222
11/11/201433.2033.4633.1033.261,960,336
11/10/201432.8433.2732.8433.202,047,006
11/7/201432.4432.9432.2732.912,147,067
11/6/201433.0933.2032.3132.374,352,761
11/5/201432.2433.2432.1633.212,568,952
11/4/201432.9433.2732.7432.801,995,505
11/3/201432.7333.1132.7332.991,902,126
10/31/201432.9132.9132.4732.672,733,749
10/30/201432.2232.8032.1532.772,317,567
10/29/201432.2832.4231.8432.151,972,969
10/28/201432.1332.3331.7732.332,549,424
10/27/201432.1132.7032.0532.113,032,812
10/24/201432.0232.1331.7332.091,974,981
10/23/201431.8232.2431.8031.932,042,922
10/22/201431.6532.0731.5731.733,001,065
10/21/201431.4631.6231.2731.562,717,081
10/20/201430.5631.3930.5631.372,353,734
10/17/201430.7830.8530.2930.554,031,305
10/16/201430.3830.6430.1230.594,188,423
10/15/201431.0631.2630.2630.704,547,708
10/14/201430.7531.3830.5231.074,610,648
10/13/201430.5431.0230.4830.622,656,891
10/10/201430.3430.6730.3030.512,473,884
10/9/201430.7130.9130.1730.173,055,421
10/8/201429.9530.7129.9230.712,345,094
10/7/201429.9430.2729.8929.972,055,836
10/6/201430.1130.2129.8430.021,151,016
10/3/201429.8230.0529.6129.991,271,613
10/2/201429.8129.9929.6829.781,689,290
10/1/201429.6530.0429.5929.812,305,354
9/30/201429.5629.8029.3829.663,284,734
9/29/201429.3029.5529.2429.521,360,805
9/26/201429.5729.6829.2729.511,976,448
9/25/201429.5529.7129.4629.565,064,875
9/24/201429.6129.6729.3329.582,028,071
9/23/201429.3529.8529.1529.603,279,873
9/22/201429.5829.6029.3329.362,065,301
9/19/201429.5029.6729.4029.623,412,859
9/18/201429.7629.8829.2029.433,618,295
9/17/201429.9830.0229.6329.771,905,277
9/16/201429.5529.9529.5529.862,137,000
9/15/201429.7329.8529.5229.601,320,774
9/12/201430.0730.1029.4729.632,730,476
9/11/201430.0730.2729.9430.221,230,184
9/10/201430.2230.3029.9230.051,554,361
9/9/201430.4630.5230.1930.231,219,425
9/8/201430.7930.7930.3930.541,736,580
9/5/201430.3630.8330.3530.821,982,397
9/4/201430.3930.5030.1730.331,671,844
9/3/201430.2930.6230.2930.471,540,791
9/2/201430.5630.6330.1730.242,797,491
8/29/201430.4030.5430.3230.541,759,837
8/28/201429.9830.4229.8630.392,477,549
8/27/201429.7330.0129.7329.991,922,108
8/26/201430.1330.2629.6829.701,528,689
8/25/201430.0430.2229.9730.131,734,953
8/22/201430.0330.1629.7229.941,588,746
8/21/201429.9930.1829.9530.061,376,088
8/20/201429.9030.0029.7729.941,042,532
8/19/201429.5529.9229.5329.891,215,126
8/18/201429.7029.7129.4629.511,130,825
8/15/201429.5229.8229.4129.612,054,762
8/14/201429.3829.5829.3029.541,558,042
8/13/201429.2029.4829.1329.361,436,244
8/12/201429.1329.2629.0829.201,406,552
8/11/201429.1829.3529.0629.193,490,562
8/8/201428.5529.1628.5029.132,833,453
8/7/201428.2728.6128.2328.502,958,221
8/6/201428.2628.2927.9028.184,690,608
8/5/201428.7228.8628.3128.392,056,315
8/4/201429.0129.0228.2728.873,851,060
8/1/201428.8529.2128.7829.011,885,593
7/31/201429.1529.3928.8728.932,435,703
7/30/201429.9630.0129.2829.412,644,286
7/29/201430.5730.6830.1530.242,100,856
7/28/201430.1530.6530.1030.582,585,692
7/25/201430.5230.6930.1930.222,261,631
7/24/201430.6530.6930.4130.572,225,951
7/23/201430.5030.5330.3230.492,290,819
7/22/201430.4730.6230.3330.462,212,639
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center