Indicators

CMS Energy (NY: CMS )

62.22 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	7.718	7.718	7.525	7.587	2,838,409	-0.15(-1.94%)
Feb 25, 2005	7.562	7.750	7.500	7.737	2,177,410	+0.14(+1.81%)
Feb 24, 2005	7.500	7.612	7.487	7.600	2,651,838	+0.10(+1.33%)
Feb 23, 2005	7.493	7.668	7.443	7.500	3,689,660	+0.09(+1.18%)
Feb 22, 2005	7.637	7.637	7.412	7.412	4,214,171	-0.27(-3.58%)
Feb 18, 2005	7.862	7.906	7.618	7.687	5,315,037	-0.16(-2.07%)
Feb 17, 2005	7.987	7.987	7.812	7.850	4,658,198	-0.14(-1.72%)
Feb 16, 2005	7.956	7.993	7.750	7.987	6,277,174	+0.04(+0.47%)
Feb 15, 2005	7.706	8.062	7.687	7.950	10,041,559	+0.26(+3.41%)
Feb 14, 2005	7.500	7.793	7.481	7.687	8,409,622	+0.31(+4.15%)
Feb 11, 2005	7.062	7.425	7.031	7.381	5,265,274	+0.32(+4.51%)
Feb 10, 2005	7.031	7.187	7.031	7.062	2,732,803	+0.03(+0.44%)
Feb 09, 2005	6.962	7.100	6.881	7.031	4,412,423	+0.09(+1.35%)
Feb 08, 2005	6.937	7.000	6.906	6.937	2,412,624	-0.02(-0.27%)
Feb 07, 2005	7.056	7.118	6.925	6.956	1,601,695	-0.14(-2.02%)
Feb 04, 2005	6.900	7.100	6.887	7.100	2,265,735	+0.14(+1.97%)
Feb 03, 2005	6.975	7.006	6.906	6.962	3,434,285	-0.01(-0.18%)
Feb 02, 2005	6.843	7.012	6.806	6.975	4,281,215	+0.17(+2.48%)

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.