Indicators

CMS Energy (NY: CMS )

62.40 +0.18 (+0.29%)

Streaming Delayed Price Updated: 11:04 AM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	6.500	6.606	6.481	6.581	2,796,807	+0.11(+1.74%)
Jan 28, 2005	6.512	6.518	6.450	6.468	2,230,213	-0.04(-0.67%)
Jan 27, 2005	6.425	6.537	6.387	6.512	4,288,896	+0.08(+1.26%)
Jan 26, 2005	6.268	6.450	6.237	6.431	5,370,400	+0.22(+3.63%)
Jan 25, 2005	6.218	6.243	6.162	6.206	3,619,416	+0.05(+0.81%)
Jan 24, 2005	6.225	6.250	6.156	6.156	3,117,306	-0.08(-1.20%)
Jan 21, 2005	6.225	6.268	6.206	6.231	4,274,335	+0.01(+0.10%)
Jan 20, 2005	6.125	6.275	6.106	6.225	3,506,609	+0.07(+1.12%)
Jan 19, 2005	6.187	6.187	6.125	6.156	3,508,049	-0.03(-0.51%)
Jan 18, 2005	6.156	6.212	6.143	6.187	2,363,501	+0.02(+0.41%)
Jan 14, 2005	6.156	6.212	6.125	6.162	2,776,005	+0.03(+0.51%)
Jan 13, 2005	6.206	6.275	6.093	6.131	3,912,233	-0.07(-1.21%)
Jan 12, 2005	6.237	6.250	6.062	6.206	5,685,779	-0.04(-0.70%)
Jan 11, 2005	6.306	6.306	6.200	6.250	3,336,039	-0.07(-1.19%)
Jan 10, 2005	6.262	6.350	6.212	6.325	1,675,620	+0.06(+1.00%)
Jan 07, 2005	6.312	6.393	6.256	6.262	2,661,279	-0.05(-0.79%)
Jan 06, 2005	6.312	6.350	6.287	6.312	2,778,886	-0.01(-0.10%)
Jan 05, 2005	6.406	6.406	6.312	6.318	2,668,319	-0.09(-1.37%)
Jan 04, 2005	6.493	6.531	6.406	6.406	4,548,751	-0.09(-1.35%)

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.