CMS Energy Corporation Common Stock Historical Stock Prices

CMS 
$41.21
*  
0.61
1.5%
Get CMS Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading CMS now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-FEB-2016 TO 23-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 40.62 41.245 40.60 41.21 1,737,831
05/23/2016 40.89 40.99 40.545 40.6 2,699,878
05/20/2016 41.01 41.01 40.48 40.85 1,717,737
05/19/2016 40.13 40.87 39.85 40.83 2,006,447
05/18/2016 40.71 41.255 40.12 40.32 2,688,834
05/17/2016 41.71 41.85 40.67 40.92 1,877,605
05/16/2016 41.9 41.95 41.6 41.83 2,255,634
05/13/2016 42.07 42.13 41.59 41.93 1,714,493
05/12/2016 41.61 42.19 41.42 42.09 2,278,134
05/11/2016 41.76 41.815 41.42 41.65 1,784,794
05/10/2016 41.5 41.775 41.28 41.64 1,975,394
05/09/2016 41.16 41.49 41.03 41.39 2,265,349
05/06/2016 40.95 41.23 40.56 41.11 2,662,406
05/05/2016 41.24 41.72 40.95 41.21 1,770,859
05/04/2016 40.64 41.62 40.59 41.35 2,488,782
05/03/2016 41.15 41.38 40.62 40.98 2,659,698
05/02/2016 40.73 41.33 40.69 41.1 2,407,298
04/29/2016 40.07 40.78 39.75 40.68 2,834,249
04/28/2016 39.53 40.58 38.92 40.37 2,824,512
04/27/2016 39.61 40.26 39.31 40.05 3,388,503
04/26/2016 39.72 39.77 39.37 39.47 2,308,262
04/25/2016 39.65 39.7 39.315 39.59 3,136,479
04/22/2016 39.48 39.8 39.29 39.65 2,701,857
04/21/2016 40.16 40.16 39.24 39.38 2,915,003
04/20/2016 41.9 41.99 40.25 40.33 3,711,362
04/19/2016 41.71 41.9 41.49 41.79 2,129,578
04/18/2016 41.54 41.65 41.28 41.65 2,494,689
04/15/2016 41.32 41.68 41.21 41.55 2,056,363
04/14/2016 41.2 41.43 41.14 41.29 1,266,251
04/13/2016 41.82 41.82 41.04 41.33 1,744,048
04/12/2016 41.7 41.8199 41.48 41.72 1,543,993
04/11/2016 41.78 41.94 41.52 41.61 1,514,904
04/08/2016 41.72 41.99 41.62 41.71 1,571,850
04/07/2016 41.67 42.07 41.43 41.57 2,948,129
04/06/2016 41.63 41.9 41.505 41.85 2,121,367
04/05/2016 42.21 42.65 41.74 41.77 2,001,421
04/04/2016 42.75 42.87 42.16 42.69 1,925,606
04/01/2016 42.39 42.75 42.1739 42.71 2,059,940
03/31/2016 42.26 42.49 42.05 42.44 2,035,795
03/30/2016 42.18 42.33 41.885 42.22 1,594,481
03/29/2016 41.78 42.29 41.66 42.23 2,043,473
03/28/2016 41.79 42.11 41.45 41.66 1,492,143
03/24/2016 41.58 41.85 41.52 41.68 1,297,866
03/23/2016 41.15 41.8699 40.95 41.59 2,173,743
03/22/2016 41.43 41.56 41.06 41.09 1,906,618
03/21/2016 41.09 41.6 40.825 41.32 2,173,487
03/18/2016 41.86 41.92 41.31 41.31 4,055,461
03/17/2016 41.5 41.865 41.36 41.78 3,206,220
03/16/2016 40.92 41.5 40.595 41.39 2,762,306
03/15/2016 40.86 41.175 40.86 41.07 2,011,487
03/14/2016 40.99 41.18 40.7 40.96 1,947,421
03/11/2016 41.12 41.32 40.79 40.99 2,685,367
03/10/2016 40.92 41.16 40.63 41.01 3,162,143
03/09/2016 40.66 41.15 40.66 40.9 2,923,986
03/08/2016 40.53 41.12 40.39 40.88 3,551,954
03/07/2016 40.48 40.61 40.13 40.56 2,454,305
03/04/2016 39.42 40.475 39.27 40.39 3,594,960
03/03/2016 39.33 39.71 38.78 39.69 3,340,689
03/02/2016 39.26 39.46 38.32 39.45 2,310,035
03/01/2016 39.71 39.89 39.09 39.44 2,551,339
02/29/2016 39.41 39.89 39.33 39.56 2,828,322
02/26/2016 40.31 40.465 39.4 39.5 2,691,837
02/25/2016 40.39 40.79 40.12 40.59 2,129,919
02/24/2016 39.94 40.28 39.75 40.2 2,925,338
02/23/2016 39.58 39.995 39.2 39.93 2,412,422
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?