Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CMS Energy (NY: CMS )

59.34 -1.14 (-1.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 9.352 9.467 9.314 9.352 4,752,646 -0.02(-0.20%)
May 27, 2010 9.377 9.473 9.231 9.371 5,329,991 +0.13(+1.38%)
May 26, 2010 9.218 9.358 9.097 9.244 313 +0.08(+0.90%)
May 25, 2010 9.116 9.167 8.976 9.161 470 -0.15(-1.57%)
May 24, 2010 9.352 9.473 9.295 9.307 2,766,894 -0.11(-1.15%)
May 21, 2010 9.263 9.454 9.186 9.416 4,886,785 +0.03(+0.27%)
May 20, 2010 9.467 9.588 9.371 9.390 6,084,915 -0.36(-3.66%)
May 19, 2010 9.779 9.862 9.645 9.747 4,923,846 -0.10(-0.97%)
May 18, 2010 9.989 10.06 9.811 9.843 4,881,878 -0.09(-0.90%)
May 17, 2010 9.919 9.983 9.777 9.932 4,117,386 +0.02(+0.19%)
May 14, 2010 9.913 10.03 9.839 9.913 6,369,270 -0.08(-0.77%)
May 13, 2010 9.995 10.13 9.934 9.989 4,913,329 +0.18(+1.79%)
May 12, 2010 9.830 10.05 9.804 9.814 3,512,582 -0.04(-0.36%)
May 11, 2010 9.932 9.970 9.830 9.849 5,698,971 -0.03(-0.26%)
May 10, 2010 9.769 9.874 9.760 9.874 5,364,035 +0.27(+2.85%)
May 07, 2010 9.760 9.862 9.460 9.600 11,859,394 -0.11(-1.18%)
May 06, 2010 9.722 10.04 9.256 9.715 1,098 -0.35(-3.51%)
May 05, 2010 10.11 10.12 9.957 10.07 7,275,598 -0.10(-0.97%)
May 04, 2010 10.33 10.36 10.12 10.17 5,535,199 -0.25(-2.42%)
May 03, 2010 10.28 10.43 10.22 10.42 6,509,764 +0.16(+1.54%)
Apr 30, 2010 10.33 10.41 10.26 10.26 4,564,726 -0.03(-0.31%)
Apr 29, 2010 10.35 10.40 10.27 10.29 4,281,335 -0.03(-0.24%)
Apr 28, 2010 10.22 10.34 10.16 10.32 5,032,708 +0.14(+1.36%)
Apr 27, 2010 10.41 10.49 10.17 10.18 9,487,266 -0.27(-2.54%)
Apr 26, 2010 10.39 10.52 10.36 10.45 10,100,328 +0.11(+1.04%)
Apr 23, 2010 10.03 10.40 9.978 10.34 9,523,012 +0.37(+3.67%)
Apr 22, 2010 9.921 10.01 9.883 9.972 5,526,688 +0.02(+0.19%)
Apr 21, 2010 9.953 10.00 9.915 9.953 15,794 -0.02(-0.19%)
Apr 20, 2010 10.01 10.06 9.959 9.972 7,925,934 +0.02(+0.19%)
Apr 19, 2010 9.890 9.965 9.846 9.953 5,055,831 +0.03(+0.32%)
Apr 16, 2010 9.984 10.05 9.896 9.921 5,738,775 -0.08(-0.82%)
Apr 15, 2010 10.02 10.07 9.972 10.00 3,769,668 -0.04(-0.44%)
Apr 14, 2010 10.05 10.09 9.978 10.05 2,327,157 +0.01(+0.06%)
Apr 13, 2010 10.11 10.15 10.00 10.04 3,785,795 -0.09(-0.87%)
Apr 12, 2010 10.04 10.14 10.04 10.13 3,440,975 +0.09(+0.94%)
Apr 09, 2010 9.953 10.04 9.877 10.03 3,008,571 +0.08(+0.76%)
Apr 08, 2010 10.02 10.06 9.899 9.959 3,362,116 -0.10(-1.00%)
Apr 07, 2010 10.02 10.12 10.00 10.06 6,449,543 -0.03(-0.25%)
Apr 06, 2010 9.972 10.10 9.940 10.09 3,181,345 +0.11(+1.14%)
Apr 05, 2010 9.896 10.00 9.839 9.972 3,228,203 +0.11(+1.15%)
Apr 01, 2010 9.795 9.858 9.858 9.858 4,901,400 +0.10(+1.03%)
Mar 31, 2010 9.757 9.808 9.719 9.757 4,738,149 -0.04(-0.45%)
Mar 30, 2010 9.801 9.940 9.789 9.801 3,325,980 -0.01(-0.13%)
Mar 29, 2010 9.789 9.890 9.745 9.814 4,615,679 +0.01(+0.13%)
Mar 26, 2010 9.776 9.864 9.726 9.801 4,916,247 +0.06(+0.65%)
Mar 25, 2010 9.839 9.928 9.738 9.738 3,958,859 -0.08(-0.77%)
Mar 24, 2010 9.890 9.915 9.764 9.814 3,454,904 -0.09(-0.89%)
Mar 23, 2010 9.883 9.934 9.852 9.902 4,054,141 +0.01(+0.13%)
Mar 22, 2010 9.934 9.940 9.852 9.890 3,559,972 -0.09(-0.95%)
Mar 19, 2010 10.09 10.10 9.896 9.984 3,348,824 -0.01(-0.06%)
Mar 18, 2010 9.915 10.05 9.896 9.991 3,481,420 +0.05(+0.51%)
Mar 17, 2010 9.940 9.991 9.839 9.940 3,012,800 +0.01(+0.06%)
Mar 16, 2010 9.877 9.947 9.833 9.934 2,933,634 +0.06(+0.58%)
Mar 15, 2010 9.795 9.877 9.795 9.877 1,882,068 -0.04(-0.38%)
Mar 12, 2010 9.959 9.972 9.864 9.915 2,340,246 -0.04(-0.38%)
Mar 11, 2010 9.909 9.953 9.858 9.953 2,210,436 +0.03(+0.25%)
Mar 10, 2010 9.940 9.947 9.819 9.928 5,015,509 -0.02(-0.19%)
Mar 09, 2010 9.858 9.965 9.770 9.947 6,378,982 +0.09(+0.90%)
Mar 08, 2010 9.839 9.935 9.827 9.858 5,596,591 -0.04(-0.45%)
Mar 05, 2010 9.820 9.902 9.776 9.902 4,039,249 +0.12(+1.23%)
Mar 04, 2010 9.789 9.801 9.656 9.782 7,173,092 -0.01(-0.06%)
Mar 03, 2010 9.871 9.940 9.764 9.789 8,586,620 -0.06(-0.58%)
Mar 02, 2010 9.782 9.896 9.745 9.846 8,171,400 +0.14(+1.43%)
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.