CMS ENERGY Historical Stock Price

Below is the stock price history for Cms Energy CMS. Data is recorded each day for the historical open, high, low, close and volume. The Cms Energy stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cms Energy Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-19 50.31 50.89 50.31 50.71 294,422
2018-10-18 49.76 50.01 49.52 49.84 329,115
2018-10-17 49.56 49.97 49.52 49.90 349,138
2018-10-16 49.36 49.82 49.36 49.71 264,039
2018-10-15 49.00 49.37 48.94 49.09 355,005
2018-10-12 48.64 48.965 48.45 48.965 415,650
2018-10-11 50.02 50.02 49.06 49.30 576,614
2018-10-10 50.70 51.02 50.325 50.325 554,198
2018-10-09 50.68 50.95 50.34 50.69 304,145
2018-10-08 49.91 50.72 49.91 50.22 306,876
2018-10-05 49.38 49.96 49.26 49.94 323,165
2018-10-04 48.29 49.03 48.29 48.985 430,254
2018-10-03 49.37 49.45 48.35 48.68 266,891
2018-10-02 49.29 49.425 49.09 49.375 153,033
2018-10-01 48.65 49.00 48.59 48.815 242,290
2018-09-28 48.81 49.02 48.78 48.995 235,708
2018-09-27 48.40 48.61 48.19 48.32 171,027
2018-09-26 48.27 48.32 47.75 47.75 280,287
2018-09-25 48.64 48.64 48.12 48.32 191,015
2018-09-24 49.32 49.35 48.94 48.955 203,696
2018-09-21 49.15 49.50 49.07 49.38 214,825
2018-09-20 48.65 49.14 48.65 49.13 267,403
2018-09-19 49.72 49.75 48.68 48.99 316,004
2018-09-18 50.31 50.31 49.97 50.24 269,286
2018-09-17 50.42 50.45 50.14 50.285 307,165
2018-09-14 50.435 50.435 49.86 50.385 186,912
2018-09-13 50.27 50.68 50.08 50.675 162,586
2018-09-12 50.47 50.56 50.16 50.31 225,228
2018-09-11 50.71 50.76 50.41 50.44 195,590
2018-09-10 50.60 50.72 50.28 50.565 175,125

» More Cms Energy Stock Price History

To see other companies like Cms Energy (CMS), view our stock market today for news, and other data.