Quantcast

CMS Energy Corporation Common Stock Historical Stock Prices

CMS 
$55.83
*  
0.19
0.34%
Get CMS Alerts
*Delayed - data as of Mar. 25, 2019  -  Find a broker to begin trading CMS now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    CMS After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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 55.66 56.04 55.40 55.83 1,676,402
03/22/2019 55.45 55.93 55.26 55.64 3,299,641
03/21/2019 54.63 55.36 54.33 55.22 2,078,573
03/20/2019 54.55 55.01 54.19 54.6 2,446,960
03/19/2019 55.14 55.23 54.2 54.37 3,215,811
03/18/2019 55.55 55.58 55.04 55.32 1,929,219
03/15/2019 54.98 55.68 54.95 55.53 5,486,842
03/14/2019 55.38 55.485 54.98 55.15 1,883,370
03/13/2019 55.24 55.37 55.12 55.3 1,515,599
03/12/2019 55 55.35 54.84 55.32 2,223,737
03/11/2019 54.63 54.95 54.56 54.95 1,836,241
03/08/2019 54.33 54.65 54.06 54.64 1,762,821
03/07/2019 54.21 54.7 54.125 54.28 2,039,980
03/06/2019 54.08 54.24 53.77 54.03 1,604,464
03/05/2019 54.09 54.2 53.875 54 1,859,590
03/04/2019 54.1 54.34 53.61 54.15 2,343,627
03/01/2019 54.5 54.56 53.78 54.1 2,633,138
02/28/2019 53.87 54.48 53.67 54.4 3,427,266
02/27/2019 53.67 53.96 53.41 53.85 1,651,873
02/26/2019 53.96 54.02 53.57 53.85 2,038,500
02/25/2019 54.22 54.23 53.52 53.82 1,964,202
02/22/2019 53.52 54.21 53.2 54.2 2,086,038
02/21/2019 52.65 53.6 52.48 53.41 2,495,600
02/20/2019 52.81 52.92 52.41 52.79 3,607,619
02/19/2019 52.74 52.94 52.58 52.79 2,526,890
02/15/2019 52.85 52.8636 52.42 52.77 3,460,492
02/14/2019 52.86 52.955 52.4 52.5 2,277,763
02/13/2019 52.66 52.84 52.48 52.78 1,853,628
02/12/2019 52.88 53.11 52.46 52.79 1,982,825
02/11/2019 52.97 53.14 51.91 52.83 1,733,010
02/08/2019 52.49 52.98 52.37 52.95 2,096,672
02/07/2019 52.07 52.62 51.68 52.6 1,852,910
02/06/2019 51.87 52.15 51.63 51.98 1,674,388
02/05/2019 51.85 52.25 51.58 52.05 2,081,906
02/04/2019 51.54 52.02 51.125 52 2,583,658
02/01/2019 52.06 52.17 51.14 51.78 2,807,226
01/31/2019 50.63 52.36 50.08 52.14 3,523,837
01/30/2019 50.76 51.545 50.72 51.44 1,898,406
01/29/2019 50.96 51.25 50.67 50.99 1,578,406
01/28/2019 50.79 51.07 50.38 50.8 1,730,607
01/25/2019 51.48 51.86 50.74 50.81 2,031,006
01/24/2019 51.4 51.71 50.92 51.69 2,203,958
01/23/2019 50.94 51.46 50.94 51.44 2,626,188
01/22/2019 51 51.39 50.49 50.96 1,900,099
01/18/2019 50.95 51.21 50.57 50.88 2,254,263
01/17/2019 50.38 51.07 50.3 50.98 2,008,714
01/16/2019 50.13 50.65 49.75 50.54 2,323,039
01/15/2019 49.3 50.4 49.22 50.22 2,254,205
01/14/2019 49.4 49.47 48.79 49.36 2,546,655
01/11/2019 49.79 49.84 49.33 49.73 1,910,372
01/10/2019 48.97 49.88 48.83 49.82 2,441,723
01/09/2019 49.15 49.58 48.765 48.86 2,587,937
01/08/2019 48.51 49.43 48.45 49.33 2,220,037
01/07/2019 48.61 48.95 48.32 48.6 2,254,385
01/04/2019 48.09 48.94 48.09 48.85 2,958,896
01/03/2019 48.26 48.78 48.0664 48.4 3,079,551
01/02/2019 49.52 49.56 47.97 48.31 3,019,271
12/31/2018 49.43 49.74 48.92 49.65 2,719,532
12/28/2018 49.63 49.95 49.16 49.37 2,788,323
12/27/2018 48.95 49.44 48.04 49.44 3,244,696
12/26/2018 48.33 48.94 47.63 48.88 3,447,348
12/24/2018 51.24 51.39 48.22 48.25 2,121,738
*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?

Smart Portfolio