Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	51.52	52.83	51.41	52.49	2,788,035	+0.58(+1.12%)
May 28, 2020	51.01	52.06	50.85	51.90	1,540,579	+1.76(+3.50%)
May 27, 2020	50.64	50.65	49.47	50.15	1,981,067	+0.26(+0.52%)
May 26, 2020	50.54	50.93	49.68	49.89	1,438,821	+0.08(+0.16%)
May 22, 2020	49.05	49.85	48.98	49.81	1,671,035	+0.76(+1.55%)
May 21, 2020	49.54	50.13	49.01	49.05	1,466,226	-0.63(-1.26%)
May 20, 2020	49.83	50.33	49.42	49.67	1,575,966	+0.12(+0.24%)
May 19, 2020	49.85	50.44	49.56	49.56	1,731,074	-0.70(-1.39%)
May 18, 2020	49.44	50.57	49.29	50.26	1,898,919	+2.16(+4.49%)
May 15, 2020	48.52	48.52	46.90	48.10	4,409,515	-0.62(-1.27%)
May 14, 2020	48.19	48.79	47.07	48.71	2,633,128	+0.13(+0.27%)
May 13, 2020	49.11	49.11	48.22	48.58	3,917,764	-0.82(-1.66%)
May 12, 2020	49.28	49.73	48.83	49.40	4,771,038	+0.06(+0.13%)
May 11, 2020	48.84	49.53	48.11	49.34	2,189,944	+0.17(+0.34%)
May 08, 2020	49.01	49.44	48.52	49.17	1,639,288	+0.67(+1.38%)
May 07, 2020	49.20	49.45	48.41	48.50	1,834,347	-0.11(-0.22%)
May 06, 2020	50.86	51.12	48.58	48.61	1,726,991	-2.22(-4.37%)
May 05, 2020	50.40	51.31	50.25	50.83	1,712,415	+0.37(+0.74%)
May 04, 2020	49.56	50.50	49.29	50.46	1,869,176	+0.70(+1.41%)

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.