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 (%)
Jul 29, 2005	9.874	9.999	9.818	9.899	1,513,370	+0.04(+0.38%)
Jul 28, 2005	9.874	9.906	9.831	9.862	1,655,138	+0.01(+0.06%)
Jul 27, 2005	9.843	9.874	9.812	9.856	3,100,505	+0.06(+0.57%)
Jul 26, 2005	9.706	9.849	9.706	9.799	3,476,367	+0.13(+1.36%)
Jul 25, 2005	9.606	9.793	9.606	9.668	2,442,225	+0.08(+0.85%)
Jul 22, 2005	9.374	9.587	9.331	9.587	2,089,724	+0.22(+2.40%)
Jul 21, 2005	9.518	9.568	9.293	9.362	2,574,553	-0.17(-1.77%)
Jul 20, 2005	9.574	9.643	9.474	9.531	2,914,094	-0.07(-0.72%)
Jul 19, 2005	9.624	9.656	9.556	9.599	2,088,604	-0.01(-0.07%)
Jul 18, 2005	9.637	9.712	9.468	9.606	2,322,698	-0.08(-0.84%)
Jul 15, 2005	9.749	9.781	9.531	9.687	3,453,646	-0.09(-0.96%)
Jul 14, 2005	9.799	9.906	9.731	9.781	3,960,876	-0.02(-0.25%)
Jul 13, 2005	9.749	9.812	9.712	9.806	3,082,264	+0.06(+0.58%)
Jul 12, 2005	9.749	9.793	9.674	9.749	2,439,665	-0.02(-0.19%)
Jul 11, 2005	9.743	9.881	9.662	9.768	3,250,274	+0.10(+1.03%)
Jul 08, 2005	9.587	9.681	9.518	9.668	3,529,170	+0.11(+1.18%)
Jul 07, 2005	9.443	9.624	9.443	9.556	3,810,307	+0.03(+0.26%)
Jul 06, 2005	9.493	9.574	9.468	9.531	6,040,040	+0.06(+0.59%)
Jul 05, 2005	9.406	9.499	9.337	9.474	6,429,024	+0.04(+0.40%)

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.