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
2019-03-07 54.34 54.59 54.20 54.25 163,532
2019-03-06 54.16 54.22 53.79 54.11 119,075
2019-03-05 54.11 54.13 53.885 54.04 123,072
2019-03-04 54.295 54.295 53.63 53.97 150,038
2019-03-01 54.41 54.47 53.79 54.125 186,888
2019-02-28 53.89 54.43 53.755 54.425 183,206
2019-02-27 53.78 53.93 53.53 53.865 130,878
2019-02-26 53.87 54.00 53.59 53.85 156,118
2019-02-25 54.10 54.10 53.53 53.855 129,591
2019-02-22 53.35 54.145 53.35 54.13 138,909
2019-02-21 52.60 53.57 52.60 53.515 165,849
2019-02-20 52.87 52.90 52.50 52.79 209,510
2019-02-19 52.62 52.92 52.62 52.86 130,817
2019-02-15 52.81 52.81 52.45 52.785 200,826
2019-02-14 52.79 52.94 52.49 52.56 198,624
2019-02-13 52.60 52.81 52.54 52.715 116,834
2019-02-12 52.79 53.08 52.62 52.77 122,030
2019-02-11 52.94 53.06 52.70 52.885 126,031
2019-02-08 52.48 52.97 52.48 52.94 137,419
2019-02-07 52.49 52.59 51.90 52.55 175,817
2019-02-06 51.95 52.14 51.68 52.00 147,706
2019-02-05 51.88 52.22 51.63 52.03 160,081
2019-02-04 51.54 52.00 51.15 52.00 203,707
2019-02-01 52.065 52.065 51.16 51.69 247,046
2019-01-31 50.68 52.27 50.68 52.27 173,922
2019-01-30 50.90 51.53 50.82 51.43 137,546
2019-01-29 51.21 51.21 50.70 50.86 119,085
2019-01-28 50.91 51.03 50.43 50.74 141,374
2019-01-25 51.58 51.58 50.78 50.79 172,413
2019-01-24 51.46 51.63 50.96 51.61 199,239

» More Cms Energy Stock Price History

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