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
2018-06-06 44.04 44.08 43.225 43.25 310,415
2018-06-05 44.62 44.665 44.10 44.23 293,362
2018-06-04 45.17 45.42 44.60 44.66 359,840
2018-06-01 45.92 45.935 45.15 45.27 350,997
2018-05-31 46.03 46.38 45.84 46.12 333,961
2018-05-30 45.67 46.27 45.67 46.16 330,460
2018-05-29 45.79 46.14 45.52 45.87 470,684
2018-05-25 45.37 45.79 45.31 45.625 420,144
2018-05-24 44.96 45.30 44.82 45.225 304,172
2018-05-23 44.30 44.79 44.18 44.745 280,571
2018-05-22 44.02 44.37 43.93 44.09 167,521
2018-05-21 44.02 44.09 43.72 43.93 181,984
2018-05-18 44.25 44.38 43.82 44.10 185,291
2018-05-17 44.46 44.46 44.015 44.06 158,634
2018-05-16 44.66 44.69 44.18 44.32 164,244
2018-05-15 45.08 45.09 44.46 44.605 220,888
2018-05-14 45.38 45.43 44.955 45.18 244,150
2018-05-11 45.26 45.44 45.17 45.31 218,112
2018-05-10 44.99 45.225 44.85 45.175 244,715
2018-05-09 45.00 45.00 44.60 44.715 259,602
2018-05-08 45.85 45.85 44.94 45.02 457,815
2018-05-07 46.44 46.44 46.00 46.00 284,424
2018-05-04 46.40 46.63 46.25 46.42 326,898
2018-05-03 46.33 46.66 45.99 46.47 397,979
2018-05-02 47.03 47.03 46.55 46.80 350,185
2018-05-01 47.09 47.19 46.91 46.96 259,914
2018-04-30 47.33 47.45 47.14 47.23 333,662
2018-04-27 46.49 47.37 46.49 47.165 314,385
2018-04-26 45.65 46.52 45.65 46.39 194,879
2018-04-25 45.54 46.00 45.48 45.795 249,439

» More Cms Energy Stock Price History

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