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
2017-12-15 49.09 49.41 49.05 49.22 101,701
2017-12-14 48.98 49.37 48.79 49.03 116,079
2017-12-13 49.10 49.50 49.10 49.295 179,793
2017-12-12 50.09 50.115 49.20 49.20 136,929
2017-12-11 49.74 50.06 49.55 50.06 123,699
2017-12-08 49.43 49.82 49.42 49.82 111,881
2017-12-07 49.36 49.49 49.14 49.44 203,801
2017-12-06 49.56 49.56 49.20 49.42 178,448
2017-12-05 49.67 49.67 49.105 49.32 222,168
2017-12-04 49.73 49.945 49.58 49.755 190,249
2017-12-01 50.16 50.16 49.56 49.74 159,469
2017-11-30 49.81 50.04 49.71 49.95 170,173
2017-11-29 49.68 50.05 49.56 49.63 149,021
2017-11-28 49.88 49.93 49.65 49.72 116,311
2017-11-27 49.50 49.84 49.48 49.84 76,268
2017-11-24 49.59 49.66 49.45 49.45 18,060
2017-11-22 49.42 49.42 49.26 49.385 92,565
2017-11-21 49.57 49.65 49.41 49.495 91,843
2017-11-20 49.63 49.65 49.35 49.35 99,524
2017-11-17 50.16 50.16 49.57 49.57 91,772
2017-11-16 50.20 50.29 50.03 50.135 95,174
2017-11-15 50.75 50.75 50.23 50.25 121,729
2017-11-14 49.79 50.67 49.79 50.505 289,873
2017-11-13 49.32 49.82 49.32 49.65 132,202
2017-11-10 49.05 49.32 48.95 49.29 106,159
2017-11-09 49.03 49.40 49.03 49.215 135,978
2017-11-08 48.77 49.12 48.77 49.115 143,060
2017-11-07 47.86 48.89 47.86 48.89 107,888
2017-11-06 48.24 48.40 48.03 48.03 99,904
2017-11-03 48.53 48.53 48.07 48.07 195,300

» More Cms Energy Stock Price History

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