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
2018-10-31 49.15 50.04 49.02 49.61 487,275
2018-10-30 50.01 50.01 49.29 49.84 627,615
2018-10-29 49.78 49.94 49.38 49.74 545,376
2018-10-26 50.08 50.08 49.07 49.40 861,043
2018-10-25 51.02 51.15 50.56 50.645 307,076
2018-10-24 50.83 51.91 50.83 51.67 522,901
2018-10-23 50.57 50.57 49.995 50.30 432,662
2018-10-22 50.39 50.54 50.21 50.45 305,260
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

» More Cms Energy Stock Price History

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