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
2018-07-19 47.58 48.10 47.53 47.865 271,355
2018-07-18 47.50 47.53 47.16 47.405 329,086
2018-07-17 47.84 47.84 47.53 47.62 302,374
2018-07-16 47.84 47.84 47.50 47.72 393,923
2018-07-13 47.87 47.98 47.54 47.715 302,653
2018-07-12 47.86 48.00 47.68 47.82 380,635
2018-07-11 47.44 47.89 47.41 47.89 285,247
2018-07-10 46.59 47.44 46.51 47.215 785,692
2018-07-09 48.53 48.53 46.66 46.755 466,947
2018-07-06 48.36 48.63 48.245 48.48 338,890
2018-07-05 47.84 48.125 47.84 48.125 372,298
2018-07-03 47.67 48.27 47.06 47.06 303,499
2018-07-02 47.47 47.78 47.27 47.78 370,967
2018-06-29 46.80 47.56 46.80 47.305 350,241
2018-06-28 47.27 47.50 46.99 47.035 326,263
2018-06-27 46.41 47.26 46.40 47.155 461,959
2018-06-26 46.49 47.02 46.475 46.475 455,432
2018-06-25 45.71 46.58 45.71 46.56 471,085
2018-06-22 45.21 45.60 45.21 45.41 268,929
2018-06-21 45.09 45.445 45.02 45.355 309,353
2018-06-20 45.13 45.245 44.92 45.16 278,378
2018-06-19 44.73 45.26 44.73 45.12 422,217
2018-06-18 44.17 44.61 44.12 44.475 328,927
2018-06-15 43.52 44.15 43.30 44.065 436,849
2018-06-14 43.14 43.65 43.14 43.59 374,780
2018-06-13 43.14 43.46 43.04 43.11 400,973
2018-06-12 42.65 43.31 42.65 43.22 345,238
2018-06-11 43.45 43.45 42.53 42.645 302,542
2018-06-08 43.54 43.54 43.225 43.28 239,532
2018-06-07 43.37 43.84 43.09 43.39 272,158

» More Cms Energy Stock Price History

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