CMS Energy Corporation historical prices

   Watch this stock

Historical chart

    46.17 
    41.48 
    36.79 
 Jul 27, 2015 Jul 22, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 22, 2016 45.13 45.61 45.05 45.54 1,600,257
Jul 21, 2016 44.71 45.13 44.56 45.11 1,578,853
Jul 20, 2016 45.00 45.12 44.72 44.84 1,642,759
Jul 19, 2016 44.99 45.12 44.73 45.00 1,462,268
Jul 18, 2016 44.85 45.10 44.80 44.93 1,206,106
Jul 15, 2016 44.82 45.02 44.61 44.82 1,443,365
Jul 14, 2016 44.64 44.90 44.48 44.76 1,623,687
Jul 13, 2016 44.89 45.08 44.76 45.03 1,836,897
Jul 12, 2016 45.09 45.23 44.55 44.58 1,732,828
Jul 11, 2016 45.33 45.55 44.75 45.38 2,109,620
Jul 8, 2016 45.19 45.54 44.75 45.51 3,010,771
Jul 7, 2016 46.05 46.25 45.16 45.26 2,427,348
Jul 6, 2016 46.11 46.19 45.68 46.17 2,536,616
Jul 5, 2016 45.76 46.23 45.72 46.08 2,536,192
Jul 1, 2016 46.09 46.15 45.22 45.63 3,373,507
Jun 30, 2016 44.95 45.86 44.81 45.86 2,484,813
Jun 29, 2016 45.12 45.31 44.77 44.84 2,452,853
Jun 28, 2016 44.90 44.99 44.25 44.98 2,927,004
Jun 27, 2016 44.39 45.08 44.26 44.94 2,822,943
Jun 24, 2016 43.39 44.75 43.16 44.36 5,156,913
Jun 23, 2016 43.66 43.69 43.35 43.59 2,610,556
Jun 22, 2016 43.73 43.88 43.53 43.65 1,839,983
Jun 21, 2016 43.57 43.92 43.29 43.71 1,809,355
Jun 20, 2016 44.54 44.54 43.16 43.56 2,127,055
Jun 17, 2016 43.65 43.85 43.33 43.82 2,366,420
Jun 16, 2016 43.30 43.90 43.30 43.71 1,673,780
Jun 15, 2016 43.85 43.94 43.17 43.42 1,549,263
Jun 14, 2016 43.34 43.86 43.05 43.84 2,091,961
Jun 13, 2016 43.40 43.54 43.11 43.31 1,463,462
Jun 10, 2016 43.35 43.60 43.18 43.31 1,386,752