Indicators

CMS Energy (NY: CMS )

63.24 +0.09 (+0.14%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	7.655	7.655	7.463	7.525	2,861,837	-0.15(-1.94%)
Feb 25, 2005	7.500	7.686	7.438	7.674	2,195,382	+0.14(+1.81%)
Feb 24, 2005	7.438	7.550	7.426	7.537	2,673,726	+0.10(+1.33%)
Feb 23, 2005	7.432	7.606	7.382	7.438	3,720,114	+0.09(+1.18%)
Feb 22, 2005	7.575	7.575	7.351	7.351	4,248,954	-0.27(-3.58%)
Feb 18, 2005	7.798	7.841	7.556	7.624	5,358,906	-0.16(-2.07%)
Feb 17, 2005	7.922	7.922	7.748	7.785	4,696,646	-0.14(-1.72%)
Feb 16, 2005	7.891	7.928	7.686	7.922	6,328,985	+0.04(+0.47%)
Feb 15, 2005	7.643	7.996	7.624	7.884	10,124,441	+0.26(+3.41%)
Feb 14, 2005	7.438	7.729	7.420	7.624	8,479,034	+0.30(+4.15%)
Feb 11, 2005	7.004	7.364	6.973	7.320	5,308,733	+0.32(+4.51%)
Feb 10, 2005	6.973	7.128	6.973	7.004	2,755,359	+0.03(+0.44%)
Feb 09, 2005	6.905	7.041	6.825	6.973	4,448,843	+0.09(+1.35%)
Feb 08, 2005	6.880	6.942	6.849	6.880	2,432,537	-0.02(-0.27%)
Feb 07, 2005	6.998	7.060	6.868	6.899	1,614,915	-0.14(-2.02%)
Feb 04, 2005	6.843	7.041	6.831	7.041	2,284,436	+0.14(+1.97%)
Feb 03, 2005	6.917	6.948	6.849	6.905	3,462,631	-0.01(-0.18%)
Feb 02, 2005	6.787	6.955	6.750	6.917	4,316,552	+0.17(+2.48%)

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.