Indicators

CMS Energy (NY: CMS )

62.39 -0.01 (-0.02%)

Official Closing Price Updated: 7:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	5.300	5.411	5.238	5.343	991,374	+0.01(+0.23%)
May 27, 2004	5.207	5.337	5.176	5.331	1,658,474	+0.12(+2.38%)
May 26, 2004	5.151	5.244	5.108	5.207	1,383,084	+0.06(+1.20%)
May 25, 2004	4.984	5.145	4.928	5.145	2,262,172	+0.16(+3.23%)
May 24, 2004	4.971	4.990	4.928	4.984	1,244,340	+0.02(+0.37%)
May 21, 2004	4.984	5.002	4.934	4.965	1,048,162	-0.02(-0.37%)
May 20, 2004	4.959	4.984	4.934	4.984	745,345	+0.02(+0.50%)
May 19, 2004	4.984	4.990	4.928	4.959	1,612,495	-0.02(-0.37%)
May 18, 2004	4.922	5.008	4.872	4.977	936,844	+0.07(+1.52%)
May 17, 2004	4.946	4.953	4.841	4.903	1,352,592	-0.06(-1.25%)
May 14, 2004	4.915	5.033	4.909	4.965	1,201,265	-0.01(-0.25%)
May 13, 2004	5.015	5.058	4.971	4.977	837,303	-0.07(-1.35%)
May 12, 2004	5.021	5.046	4.915	5.046	1,249,180	+0.04(+0.74%)
May 11, 2004	4.990	5.027	4.897	5.008	1,280,478	+0.11(+2.28%)
May 10, 2004	4.934	5.077	4.884	4.897	1,910,311	-0.03(-0.63%)
May 07, 2004	5.244	5.300	4.928	4.928	2,039,053	-0.38(-7.13%)
May 06, 2004	5.293	5.374	5.213	5.306	1,784,473	+0.01(+0.23%)
May 05, 2004	5.250	5.380	5.238	5.293	1,182,228	+0.00(+0.00%)
May 04, 2004	5.337	5.448	5.219	5.293	1,128,343	-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.