$42.29 -0.04 (%) CMS Energy Corp - New York Stock Exchange, Inc.

Jan. 23, 2017 | 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
4/11/201429.3629.6529.3329.452,495,425
4/10/201429.4629.6829.2829.383,761,564
4/9/201429.5829.7029.0829.413,261,896
4/8/201429.3029.6029.1329.532,866,280
4/7/201429.3729.5229.2529.333,384,254
4/4/201429.3429.7329.2429.382,869,701
4/3/201429.2329.3429.0629.212,206,413
4/2/201429.1129.2428.9329.152,436,875
4/1/201429.3329.4028.9629.143,720,200
3/31/201428.9929.4428.9329.281,856,930
3/28/201428.8828.9528.7328.831,979,601
3/27/201428.6028.8928.4428.861,733,977
3/26/201428.7028.8528.5428.582,228,935
3/25/201428.6528.7628.3428.622,185,776
3/24/201428.6428.8328.4428.622,246,180
3/21/201428.5428.8728.4828.582,323,584
3/20/201428.3628.4028.0728.371,385,808
3/19/201428.9828.9928.3628.471,531,524
3/18/201429.0529.1228.9128.921,894,646
3/17/201428.8529.0828.7028.971,125,863
3/14/201428.5728.9428.4828.802,453,049
3/13/201428.1728.7228.1528.593,328,690
3/12/201427.6728.2127.6528.171,836,190
3/11/201427.8727.9227.6227.741,888,052
3/10/201427.9327.9827.7127.851,719,579
3/7/201427.9828.0027.6827.981,984,712
3/6/201428.2428.2827.9928.001,831,527
3/5/201428.5128.5428.1228.191,797,171
3/4/201428.4728.6128.4028.531,995,147
3/3/201428.2928.4328.1828.262,150,535
2/28/201428.3128.5428.2828.431,885,929
2/27/201428.3528.5528.1428.251,644,021
2/26/201428.6628.7528.3428.371,094,211
2/25/201428.4428.7428.3328.602,057,653
2/24/201428.5828.6828.3428.341,790,367
2/21/201428.6328.8328.4628.482,038,461
2/20/201428.4228.7128.4028.611,626,878
2/19/201428.4428.7428.2828.382,360,256
2/18/201428.5928.6428.3928.471,624,692
2/14/201428.1628.5428.0728.531,599,397
2/13/201427.8828.2127.8628.201,403,088
2/12/201427.9528.0827.8427.971,200,284
2/11/201427.5227.9527.4427.942,417,505
2/10/201427.2227.5827.0327.572,006,929
2/7/201427.0827.2426.9227.232,157,796
2/6/201426.9427.1226.8226.942,590,654
2/5/201427.0127.0226.8226.862,689,382
2/4/201427.5727.5727.0627.273,305,629
2/3/201427.7527.9327.3527.423,842,604
1/31/201427.0827.8127.0227.794,178,063
1/30/201426.7127.4326.6627.232,611,660
1/29/201426.8326.9526.6826.782,642,987
1/28/201426.5726.9726.5426.963,192,087
1/27/201426.5826.6626.4926.542,507,849
1/24/201426.8426.9626.5426.543,455,324
1/23/201426.8526.9626.6426.911,713,594
1/22/201426.7126.9526.6726.931,550,161
1/21/201426.5726.7326.4626.722,301,570
1/17/201426.6326.6926.4326.432,092,225
1/16/201426.4626.6326.3626.622,154,701
1/15/201426.6626.7226.3026.422,485,281
1/14/201426.7626.8726.6226.671,930,057
1/13/201427.0627.1926.6426.732,822,624
1/10/201426.6727.2126.6727.113,555,312
1/9/201426.3426.6126.1626.532,663,837
1/8/201426.3026.3026.0326.243,314,899
1/7/201426.1426.3426.1026.302,307,679
1/6/201426.1726.2625.9526.123,154,340
1/3/201426.3526.3926.0926.291,790,524
1/2/201426.8026.8026.2126.302,218,229
12/31/201326.7226.8326.6426.771,598,256
12/30/201326.6726.8426.5726.721,521,879
12/27/201326.6726.8426.5526.691,201,782
12/26/201326.8226.8226.5926.66988,111
12/24/201326.7526.9226.6226.79763,333
12/23/201327.0927.0926.7826.811,374,306
12/20/201326.6527.0526.6426.923,201,343
12/19/201326.7126.7126.3926.672,008,264
12/18/201326.3826.8626.0926.793,739,926
12/17/201326.3826.5026.2326.452,832,570
12/16/201326.3626.5826.2526.392,102,505
12/13/201326.1926.3126.0826.212,496,929
12/12/201325.9626.4025.9626.144,334,504
12/11/201326.2126.2525.9025.972,808,975
12/10/201326.4926.4926.1326.133,293,799
12/9/201326.4926.6126.2926.492,329,485
12/6/201326.4226.7026.3926.492,886,235
12/5/201326.5126.5926.2326.272,851,662
12/4/201326.3826.5926.2626.571,951,519
12/3/201326.3526.6026.2826.512,383,915
12/2/201326.5326.6326.2326.462,881,388
11/29/201326.5626.7226.4926.541,093,793
11/27/201326.7226.7226.4726.562,994,295
11/26/201327.0027.1126.6026.614,393,203
11/25/201327.3127.3926.9827.002,992,620
11/22/201327.2427.3427.1127.312,891,003
11/21/201327.3027.4327.1827.312,624,498
11/20/201327.5527.7227.2027.272,052,114
11/19/201327.6027.6827.4627.571,998,989
11/18/201327.6827.7527.4827.662,562,745
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center