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 (%)
Jan 31, 2017	33.89	34.24	33.81	34.23	3,148,059	+0.45(+1.33%)
Jan 30, 2017	33.78	33.84	33.53	33.78	2,933,927	+0.21(+0.62%)
Jan 27, 2017	33.82	33.85	33.53	33.57	1,382,150	-0.14(-0.43%)
Jan 26, 2017	33.53	33.79	33.41	33.72	1,712,316	+0.12(+0.36%)
Jan 25, 2017	33.65	33.75	33.52	33.60	1,864,300	-0.13(-0.38%)
Jan 24, 2017	33.90	34.01	33.67	33.73	1,618,970	-0.26(-0.76%)
Jan 23, 2017	34.06	34.18	33.85	33.98	2,673,582	-0.03(-0.09%)
Jan 20, 2017	33.91	34.06	33.77	34.02	2,455,000	+0.16(+0.47%)
Jan 19, 2017	33.69	34.02	33.63	33.85	2,458,032	-0.05(-0.14%)
Jan 18, 2017	33.89	34.14	33.81	33.90	2,373,586	-0.01(-0.02%)
Jan 17, 2017	33.77	34.19	33.75	33.91	2,052,966	+0.21(+0.62%)
Jan 13, 2017		33.70	33.70	33.70	0	+0.03(+0.10%)
Jan 12, 2017	33.70	33.78	33.44	33.67	1,985,329	-0.04(-0.12%)
Jan 11, 2017	33.37	33.72	33.31	33.71	1,431,826	+0.35(+1.06%)
Jan 10, 2017	33.41	33.48	33.16	33.36	1,618,367	-0.06(-0.17%)
Jan 09, 2017	33.91	34.19	33.35	33.41	2,560,894	-0.46(-1.35%)
Jan 06, 2017	33.55	33.96	33.51	33.87	2,230,938	+0.13(+0.38%)
Jan 05, 2017	33.54	33.85	33.19	33.74	2,997,158	+0.18(+0.55%)
Jan 04, 2017	33.46	33.73	33.35	33.56	3,041,220	+0.18(+0.55%)

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.