Indicators

CMS Energy (NY: CMS )

60.84 +0.23 (+0.38%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	8.743	8.799	8.712	8.756	1,491,929	-0.05(-0.57%)
Jul 28, 2006	8.743	8.812	8.718	8.806	1,843,470	+0.11(+1.29%)
Jul 27, 2006	8.831	8.874	8.674	8.693	2,091,964	-0.14(-1.63%)
Jul 26, 2006	8.762	8.893	8.656	8.837	3,060,982	+0.10(+1.14%)
Jul 25, 2006	8.649	8.831	8.618	8.737	5,999,238	+0.15(+1.75%)
Jul 24, 2006	8.581	8.649	8.537	8.587	1,495,449	+0.01(+0.07%)
Jul 21, 2006	8.612	8.631	8.524	8.581	2,419,984	+0.00(+0.00%)
Jul 20, 2006	8.418	8.587	8.406	8.581	3,345,159	+0.16(+1.85%)
Jul 19, 2006	8.387	8.431	8.318	8.425	2,472,467	+0.07(+0.82%)
Jul 18, 2006	8.193	8.387	8.192	8.356	3,025,620	+0.16(+1.98%)
Jul 17, 2006	8.168	8.231	8.150	8.193	1,703,781	-0.01(-0.15%)
Jul 14, 2006	8.262	8.306	8.143	8.206	2,555,352	-0.09(-1.05%)
Jul 13, 2006	8.243	8.374	8.237	8.293	2,742,403	+0.01(+0.15%)
Jul 12, 2006	8.287	8.381	8.262	8.281	3,594,454	-0.01(-0.15%)
Jul 11, 2006	8.193	8.343	8.187	8.293	1,996,919	+0.09(+1.07%)
Jul 10, 2006	8.150	8.256	8.150	8.206	2,458,866	+0.07(+0.92%)
Jul 07, 2006	8.075	8.181	8.075	8.131	3,070,263	+0.06(+0.70%)
Jul 06, 2006	8.125	8.181	8.043	8.075	1,693,541	-0.06(-0.69%)
Jul 05, 2006	8.168	8.225	8.112	8.131	1,573,373	-0.11(-1.29%)

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.