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 (%)
Jul 30, 2004 5.600 5.700 5.562 5.643 1,287,756 +0.05(+0.89%)
Jul 29, 2004 5.562 5.631 5.518 5.593 800,847 +0.06(+1.13%)
Jul 28, 2004 5.481 5.550 5.387 5.531 1,508,250 +0.04(+0.68%)
Jul 27, 2004 5.418 5.562 5.412 5.493 1,235,433 +0.12(+2.33%)
Jul 26, 2004 5.500 5.581 5.362 5.368 1,314,158 -0.15(-2.72%)
Jul 23, 2004 5.575 5.581 5.506 5.518 701,481 -0.05(-0.90%)
Jul 22, 2004 5.512 5.600 5.443 5.568 1,155,429 +0.04(+0.79%)
Jul 21, 2004 5.700 5.743 5.525 5.525 1,037,021 -0.19(-3.28%)
Jul 20, 2004 5.643 5.718 5.600 5.712 1,225,833 +0.06(+1.11%)
Jul 19, 2004 5.568 5.675 5.537 5.650 1,109,026 +0.12(+2.26%)
Jul 16, 2004 5.631 5.643 5.525 5.525 912,534 -0.06(-1.12%)
Jul 15, 2004 5.512 5.700 5.512 5.587 645,638 +0.03(+0.45%)
Jul 14, 2004 5.537 5.650 5.475 5.562 1,091,425 +0.03(+0.57%)
Jul 13, 2004 5.562 5.618 5.531 5.531 856,531 -0.06(-1.01%)
Jul 12, 2004 5.556 5.625 5.550 5.587 1,685,540 +0.04(+0.79%)
Jul 09, 2004 5.500 5.581 5.443 5.543 1,790,026 +0.04(+0.80%)
Jul 08, 2004 5.550 5.625 5.500 5.500 1,812,108 -0.05(-0.90%)
Jul 07, 2004 5.606 5.681 5.506 5.550 2,104,765 -0.06(-1.00%)
Jul 06, 2004 5.581 5.700 5.581 5.606 931,095 +0.00(+0.00%)
Jul 02, 2004 5.606 5.650 5.500 5.606 1,306,478 +0.05(+0.90%)
Jul 01, 2004 5.712 5.712 5.556 5.556 1,466,647 -0.15(-2.63%)
Jun 30, 2004 5.718 5.768 5.656 5.706 1,448,086 +0.04(+0.77%)
Jun 29, 2004 5.625 5.731 5.618 5.662 940,056 +0.01(+0.11%)
Jun 28, 2004 5.750 5.781 5.643 5.656 928,375 -0.08(-1.42%)
Jun 25, 2004 5.693 5.762 5.681 5.737 1,538,811 +0.03(+0.55%)
Jun 24, 2004 5.681 5.806 5.656 5.706 1,436,565 +0.01(+0.22%)
Jun 23, 2004 5.581 5.700 5.543 5.693 1,889,712 +0.16(+2.94%)
Jun 22, 2004 5.468 5.568 5.450 5.531 976,218 +0.05(+0.91%)
Jun 21, 2004 5.468 5.512 5.437 5.481 941,496 -0.02(-0.34%)
Jun 18, 2004 5.481 5.587 5.468 5.500 1,545,372 +0.02(+0.34%)
Jun 17, 2004 5.356 5.481 5.281 5.481 1,276,876 +0.14(+2.57%)
Jun 16, 2004 5.250 5.356 5.237 5.343 786,927 +0.04(+0.71%)
Jun 15, 2004 5.268 5.362 5.256 5.306 875,892 +0.09(+1.68%)
Jun 14, 2004 5.300 5.312 5.218 5.218 939,576 -0.14(-2.68%)
Jun 10, 2004 5.206 5.362 5.206 5.362 1,337,199 +0.16(+3.00%)
Jun 09, 2004 5.268 5.362 5.187 5.206 591,715 -0.13(-2.46%)
Jun 08, 2004 5.312 5.350 5.275 5.337 523,551 -0.01(-0.23%)
Jun 07, 2004 5.300 5.375 5.237 5.350 839,250 +0.11(+2.15%)
Jun 04, 2004 5.262 5.275 5.187 5.237 1,602,015 -0.02(-0.36%)
Jun 03, 2004 5.375 5.393 5.250 5.256 1,079,904 -0.16(-3.00%)
Jun 02, 2004 5.381 5.456 5.375 5.418 1,776,586 +0.11(+2.00%)
Jun 01, 2004 5.343 5.381 5.300 5.312 1,095,425 -0.08(-1.39%)
May 28, 2004 5.343 5.456 5.281 5.387 983,258 +0.01(+0.23%)
May 27, 2004 5.250 5.381 5.218 5.375 1,644,898 +0.12(+2.38%)
May 26, 2004 5.193 5.287 5.150 5.250 1,371,761 +0.06(+1.20%)
May 25, 2004 5.025 5.187 4.968 5.187 2,243,654 +0.16(+3.23%)
May 24, 2004 5.012 5.031 4.968 5.025 1,234,153 +0.02(+0.37%)
May 21, 2004 5.025 5.043 4.975 5.006 1,039,582 -0.02(-0.37%)
May 20, 2004 5.000 5.025 4.975 5.025 739,244 +0.03(+0.50%)
May 19, 2004 5.025 5.031 4.968 5.000 1,599,295 -0.02(-0.37%)
May 18, 2004 4.962 5.050 4.912 5.018 929,175 +0.07(+1.52%)
May 17, 2004 4.987 4.993 4.881 4.943 1,341,520 -0.06(-1.25%)
May 14, 2004 4.956 5.075 4.950 5.006 1,191,431 -0.01(-0.25%)
May 13, 2004 5.056 5.100 5.012 5.018 830,449 -0.07(-1.35%)
May 12, 2004 5.062 5.087 4.956 5.087 1,238,954 +0.04(+0.74%)
May 11, 2004 5.031 5.068 4.937 5.050 1,269,995 +0.11(+2.28%)
May 10, 2004 4.975 5.118 4.925 4.937 1,894,673 -0.03(-0.63%)
May 07, 2004 5.287 5.343 4.968 4.968 2,022,360 -0.38(-7.13%)
May 06, 2004 5.337 5.418 5.256 5.350 1,769,865 +0.01(+0.23%)
May 05, 2004 5.293 5.425 5.281 5.337 1,172,550 +0.00(+0.00%)
May 04, 2004 5.381 5.493 5.262 5.337 1,119,106 -0.05(-0.93%)
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.