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
2018-03-07 42.68 42.75 42.30 42.515 268,933
2018-03-06 43.11 43.11 42.525 42.64 330,255
2018-03-05 42.66 43.41 42.66 43.32 370,010
2018-03-02 42.54 42.77 42.28 42.55 561,870
2018-03-01 42.51 42.99 42.01 42.41 411,716
2018-02-28 42.71 42.93 42.49 42.49 284,672
2018-02-27 43.71 43.80 42.79 42.83 361,045
2018-02-26 43.93 44.01 43.68 43.68 230,823
2018-02-23 43.03 43.825 43.03 43.81 322,066
2018-02-22 43.11 43.35 42.89 42.93 236,017
2018-02-21 43.37 43.91 43.10 43.13 482,763
2018-02-20 44.23 44.23 43.26 43.39 269,186
2018-02-16 43.87 44.34 43.68 44.29 268,259
2018-02-15 42.93 43.76 42.70 43.70 389,169
2018-02-14 42.52 43.29 42.52 42.95 272,289
2018-02-13 42.85 43.20 42.36 43.13 296,174
2018-02-12 42.71 43.11 42.47 42.93 290,277
2018-02-09 41.98 43.10 41.91 43.10 872,967
2018-02-08 41.99 42.62 41.83 41.83 575,881
2018-02-07 42.16 42.73 42.16 42.31 341,171
2018-02-06 41.88 42.42 41.40 42.21 652,223
2018-02-05 43.68 43.765 42.74 42.74 604,274
2018-02-02 44.01 44.25 43.53 43.55 364,752
2018-02-01 44.95 44.95 44.09 44.195 395,556
2018-01-31 44.25 44.80 44.225 44.775 407,320
2018-01-30 44.35 44.43 44.16 44.42 249,172
2018-01-29 44.50 44.50 44.06 44.125 217,666
2018-01-26 45.03 45.03 44.30 44.77 283,667
2018-01-25 44.26 45.05 44.26 44.99 190,935
2018-01-24 44.32 44.46 44.25 44.29 170,583

» More Cms Energy Stock Price History

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