Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2005 8.781 8.824 8.649 8.737 7,755,503 +0.19(+2.27%)
Nov 29, 2005 8.549 8.668 8.531 8.543 3,980,077 -0.05(-0.58%)
Nov 28, 2005 8.674 8.724 8.531 8.593 2,377,742 -0.13(-1.50%)
Nov 25, 2005 8.718 8.731 8.693 8.724 448,986 +0.02(+0.22%)
Nov 23, 2005 8.556 8.749 8.556 8.706 7,818,547 +0.11(+1.24%)
Nov 22, 2005 8.624 8.674 8.556 8.599 3,155,548 -0.02(-0.22%)
Nov 21, 2005 8.712 8.712 8.437 8.618 4,574,353 -0.01(-0.14%)
Nov 18, 2005 8.706 8.712 8.574 8.631 3,188,670 -0.07(-0.86%)
Nov 17, 2005 8.656 8.712 8.543 8.706 4,295,136 +0.16(+1.90%)
Nov 16, 2005 8.387 8.587 8.374 8.543 3,426,444 +0.17(+2.09%)
Nov 15, 2005 8.318 8.443 8.250 8.368 4,149,527 -0.04(-0.45%)
Nov 14, 2005 8.549 8.574 8.356 8.406 3,963,436 -0.14(-1.68%)
Nov 11, 2005 8.624 8.656 8.462 8.549 1,901,553 -0.09(-1.08%)
Nov 10, 2005 8.656 8.687 8.531 8.643 3,694,620 -0.04(-0.43%)
Nov 09, 2005 8.506 8.706 8.443 8.681 4,328,578 +0.19(+2.28%)
Nov 08, 2005 8.562 8.581 8.431 8.487 3,507,569 -0.14(-1.59%)
Nov 07, 2005 8.693 8.737 8.481 8.624 4,841,569 -0.02(-0.29%)
Nov 04, 2005 8.749 8.931 8.637 8.649 2,797,607 -0.07(-0.86%)
Nov 03, 2005 8.649 8.824 8.574 8.724 3,594,294 +0.07(+0.87%)
Nov 02, 2005 8.618 8.687 8.443 8.649 7,474,846 -0.04(-0.43%)
Nov 01, 2005 8.937 9.087 8.493 8.687 10,212,610 -0.63(-6.77%)
Oct 31, 2005 9.156 9.374 9.128 9.318 2,676,159 +0.15(+1.64%)
Oct 28, 2005 8.943 9.174 8.937 9.168 1,888,272 +0.23(+2.59%)
Oct 27, 2005 9.112 9.168 8.906 8.937 1,743,624 -0.17(-1.85%)
Oct 26, 2005 9.156 9.249 9.068 9.106 2,636,637 -0.14(-1.55%)
Oct 25, 2005 9.262 9.349 9.124 9.249 2,026,201 -0.01(-0.13%)
Oct 24, 2005 9.006 9.293 8.999 9.262 2,458,866 +0.21(+2.28%)
Oct 21, 2005 8.999 9.149 8.974 9.056 3,075,063 +0.06(+0.63%)
Oct 20, 2005 9.337 9.374 8.918 8.999 3,933,994 -0.28(-3.03%)
Oct 19, 2005 9.218 9.356 9.131 9.281 2,608,795 -0.01(-0.07%)
Oct 18, 2005 9.474 9.587 9.262 9.287 1,963,477 -0.20(-2.11%)
Oct 17, 2005 9.374 9.537 9.343 9.487 1,508,090 +0.11(+1.20%)
Oct 14, 2005 9.237 9.406 9.237 9.374 2,107,005 +0.19(+2.04%)
Oct 13, 2005 9.256 9.356 9.062 9.187 2,299,177 -0.16(-1.67%)
Oct 12, 2005 9.524 9.687 9.281 9.343 1,824,268 -0.21(-2.22%)
Oct 11, 2005 9.524 9.656 9.462 9.556 2,940,975 +0.03(+0.26%)
Oct 10, 2005 9.774 9.799 9.368 9.531 1,908,754 -0.21(-2.18%)
Oct 07, 2005 9.706 9.818 9.643 9.743 1,521,050 +0.03(+0.32%)
Oct 06, 2005 9.943 10.02 9.531 9.712 2,977,457 -0.26(-2.63%)
Oct 05, 2005 10.17 10.21 9.974 9.974 1,856,110 -0.21(-2.09%)
Oct 04, 2005 10.30 10.39 10.14 10.19 2,067,003 -0.11(-1.09%)
Oct 03, 2005 10.25 10.41 10.19 10.30 1,676,740 +0.02(+0.18%)
Sep 30, 2005 10.27 10.35 10.26 10.28 1,828,109 +0.03(+0.30%)
Sep 29, 2005 10.11 10.27 10.07 10.25 2,295,337 +0.16(+1.61%)
Sep 28, 2005 10.10 10.22 10.06 10.09 3,058,102 +0.08(+0.81%)
Sep 27, 2005 9.949 10.02 9.799 10.01 2,037,721 +0.11(+1.07%)
Sep 26, 2005 9.937 9.999 9.874 9.899 2,181,730 +0.03(+0.32%)
Sep 23, 2005 9.868 10.01 9.812 9.868 1,704,741 -0.01(-0.06%)
Sep 22, 2005 9.981 10.03 9.787 9.874 1,582,974 -0.14(-1.44%)
Sep 21, 2005 10.04 10.15 9.887 10.02 1,971,797 -0.04(-0.43%)
Sep 20, 2005 10.11 10.26 10.04 10.06 2,401,743 -0.03(-0.25%)
Sep 19, 2005 10.33 10.33 10.05 10.09 2,921,614 -0.28(-2.65%)
Sep 16, 2005 10.44 10.47 10.35 10.36 2,238,693 -0.03(-0.24%)
Sep 15, 2005 10.38 10.50 10.34 10.39 923,415 +0.07(+0.67%)
Sep 14, 2005 10.28 10.40 10.24 10.32 2,884,492 +0.05(+0.49%)
Sep 13, 2005 10.36 10.39 10.19 10.27 2,890,412 -0.09(-0.91%)
Sep 12, 2005 10.44 10.44 10.29 10.36 2,290,216 -0.08(-0.78%)
Sep 09, 2005 10.21 10.45 10.21 10.44 3,396,842 +0.28(+2.77%)
Sep 08, 2005 10.24 10.38 10.16 10.16 2,907,053 -0.10(-0.97%)
Sep 07, 2005 10.10 10.28 10.08 10.26 3,751,584 +0.14(+1.42%)
Sep 06, 2005 10.14 10.15 10.01 10.12 2,932,015 +0.07(+0.68%)
Sep 02, 2005 10.12 10.15 10.04 10.05 1,343,120 -0.07(-0.68%)
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.