Indicators

CMS Energy (NY: CMS )

61.43 +0.56 (+0.92%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	5.622	5.703	5.610	5.703	1,102,369	+0.08(+1.43%)
Feb 26, 2004	5.591	5.628	5.548	5.622	1,003,635	+0.03(+0.55%)
Feb 25, 2004	5.473	5.634	5.430	5.591	1,516,988	+0.14(+2.50%)
Feb 24, 2004	5.442	5.455	5.368	5.455	2,752,294	+0.02(+0.34%)
Feb 23, 2004	5.486	5.510	5.430	5.436	992,503	-0.07(-1.35%)
Feb 20, 2004	5.603	5.603	5.461	5.510	1,802,542	-0.03(-0.56%)
Feb 19, 2004	5.641	5.696	5.504	5.541	1,748,819	-0.07(-1.22%)
Feb 18, 2004	5.634	5.696	5.486	5.610	1,942,416	+0.00(+0.00%)
Feb 17, 2004	5.517	5.641	5.479	5.610	1,946,449	+0.09(+1.69%)
Feb 13, 2004	5.566	5.622	5.467	5.517	1,020,091	-0.05(-0.89%)
Feb 12, 2004	5.579	5.616	5.548	5.566	1,509,728	-0.06(-1.10%)
Feb 11, 2004	5.597	5.647	5.517	5.628	1,270,475	+0.00(+0.00%)
Feb 10, 2004	5.492	5.628	5.486	5.628	1,596,524	+0.14(+2.48%)
Feb 09, 2004	5.448	5.529	5.368	5.492	2,573,701	+0.07(+1.26%)
Feb 06, 2004	5.269	5.486	5.269	5.424	3,749,314	+0.15(+2.82%)
Feb 05, 2004	5.231	5.281	5.120	5.275	2,630,167	+0.09(+1.79%)
Feb 04, 2004	5.287	5.368	5.114	5.182	1,950,644	-0.20(-3.69%)
Feb 03, 2004	5.411	5.411	5.331	5.380	809,393	+0.06(+1.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.