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
2018-08-09 48.13 48.49 48.13 48.43 377,578
2018-08-08 47.84 48.31 47.84 48.15 353,664
2018-08-07 48.14 48.195 47.82 48.14 356,701
2018-08-06 48.31 48.54 48.19 48.29 362,918
2018-08-03 47.74 48.41 47.74 48.39 360,645
2018-08-02 47.77 47.96 47.19 47.835 478,800
2018-08-01 47.90 48.02 47.485 47.65 461,400
2018-07-31 47.81 48.325 47.81 48.28 307,196
2018-07-30 47.94 47.94 47.39 47.65 488,250
2018-07-27 48.26 48.46 47.98 48.09 589,547
2018-07-26 47.81 48.38 47.81 48.13 319,566
2018-07-25 47.35 48.00 47.35 47.88 558,976
2018-07-24 46.92 47.46 46.32 47.41 629,509
2018-07-23 47.48 47.48 46.92 47.13 303,302
2018-07-20 47.72 47.72 47.02 47.475 408,555
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

» More Cms Energy Stock Price History

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