CMS Energy (NY: CMS )

62.08 USD +0.85 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 61.32 62.10 61.29 62.08 1,780,237 +0.85(+1.39%)
Jul 22, 2021 60.88 61.49 60.69 61.23 1,669,989 +0.19(+0.31%)
Jul 21, 2021 62.01 62.23 61.03 61.04 1,458,060 -0.90(-1.45%)
Jul 20, 2021 61.83 62.65 61.65 61.94 2,900,570 +0.49(+0.80%)
Jul 19, 2021 61.59 62.40 60.53 61.45 3,688,543 -0.56(-0.90%)
Jul 16, 2021 61.69 62.37 61.44 62.01 2,598,138 +0.50(+0.81%)
Jul 15, 2021 60.42 61.58 60.42 61.51 2,800,686 +1.03(+1.70%)
Jul 14, 2021 60.14 60.73 59.84 60.48 2,538,216 +0.48(+0.80%)
Jul 13, 2021 60.27 60.54 59.69 60.00 1,625,659 -0.36(-0.60%)
Jul 12, 2021 59.97 60.43 59.77 60.36 2,351,837 +0.05(+0.08%)
Jul 09, 2021 60.52 60.71 59.92 60.31 2,045,229 +0.04(+0.07%)
Jul 08, 2021 59.92 60.35 59.71 60.27 2,679,770 +0.12(+0.20%)
Jul 07, 2021 59.91 60.33 59.46 60.15 2,707,513 +0.34(+0.57%)
Jul 06, 2021 59.86 59.86 58.63 59.81 3,508,739 -0.10(-0.17%)
Jul 02, 2021 60.16 60.16 59.65 59.91 1,957,030 -0.16(-0.27%)
Jul 01, 2021 59.20 60.31 58.91 60.07 3,756,024 +0.99(+1.68%)
Jun 30, 2021 58.86 59.36 58.72 59.08 2,467,401 +0.23(+0.39%)
Jun 29, 2021 59.83 60.10 58.70 58.85 2,965,790 -1.16(-1.93%)
Jun 28, 2021 60.18 60.56 59.82 60.01 3,641,906 -0.12(-0.20%)
Jun 25, 2021 58.98 60.19 58.90 60.13 3,814,482 +1.03(+1.74%)
Jun 24, 2021 58.62 59.59 58.40 59.10 4,313,462 +0.56(+0.96%)
Jun 23, 2021 58.72 59.04 58.03 58.54 4,103,126 -0.07(-0.12%)
Jun 22, 2021 58.66 58.88 58.49 58.61 2,473,848 +0.08(+0.14%)
Jun 21, 2021 58.35 58.69 57.96 58.53 2,639,685 +0.41(+0.71%)
Jun 18, 2021 59.07 59.14 57.92 58.12 3,118,302 -1.39(-2.34%)
Jun 17, 2021 59.64 59.95 59.22 59.51 1,958,958 -0.16(-0.27%)
Jun 16, 2021 60.74 60.78 59.46 59.67 2,349,313 -0.83(-1.37%)
Jun 15, 2021 60.28 60.70 60.16 60.50 3,915,761 +0.20(+0.33%)
Jun 14, 2021 60.50 60.85 60.08 60.30 1,857,031 -0.37(-0.61%)
Jun 11, 2021 60.23 60.73 59.92 60.67 2,946,160 +0.43(+0.71%)
Jun 10, 2021 59.85 60.50 59.77 60.24 3,111,446 +0.31(+0.52%)
Jun 09, 2021 60.14 60.71 59.90 59.93 4,889,109 -0.40(-0.66%)
Jun 08, 2021 62.30 62.51 59.35 60.33 11,047,257 -2.47(-3.93%)
Jun 07, 2021 62.64 62.92 62.59 62.80 1,224,025 +0.18(+0.29%)
Jun 04, 2021 62.97 63.01 62.49 62.62 1,459,445 -0.05(-0.08%)
Jun 03, 2021 61.86 62.98 61.76 62.67 2,228,359 +0.25(+0.40%)
Jun 02, 2021 62.34 63.04 61.82 62.42 3,364,437 +0.11(+0.18%)
Jun 01, 2021 62.98 63.04 62.15 62.31 1,464,923 -0.43(-0.69%)
May 28, 2021 62.69 62.94 62.42 62.74 1,690,364 +0.44(+0.71%)
May 27, 2021 63.00 63.10 62.29 62.30 2,982,436 -0.65(-1.03%)
May 26, 2021 63.18 63.39 61.73 62.95 1,153,961 -0.30(-0.47%)
May 25, 2021 63.64 63.70 62.86 63.25 2,179,722 -0.52(-0.82%)
May 24, 2021 64.43 64.57 63.72 63.77 1,609,240 -0.38(-0.59%)
May 21, 2021 63.87 64.32 63.64 64.15 1,665,065 +0.41(+0.64%)
May 20, 2021 63.30 64.29 63.30 63.74 1,750,606 +0.52(+0.82%)
May 19, 2021 63.30 63.44 62.73 63.22 1,612,158 -0.08(-0.13%)
May 18, 2021 62.75 63.53 62.75 63.30 1,613,760 +0.32(+0.51%)
May 17, 2021 63.65 64.07 62.93 62.98 1,451,752 -0.52(-0.82%)
May 14, 2021 63.77 64.32 63.48 63.50 1,323,925 -0.03(-0.05%)
May 13, 2021 62.47 63.99 62.37 63.53 1,658,614 +1.07(+1.71%)
May 12, 2021 63.59 63.77 62.42 62.46 1,763,439 -1.07(-1.68%)
May 11, 2021 65.40 65.40 63.00 63.53 2,034,904 -1.38(-2.13%)
May 10, 2021 64.20 65.25 64.20 64.91 2,456,393 +0.92(+1.44%)
May 07, 2021 64.28 64.92 63.96 63.99 1,688,206 -0.44(-0.68%)
May 06, 2021 64.07 64.47 63.63 64.43 2,073,798 +0.23(+0.36%)
May 05, 2021 64.29 65.23 63.77 64.20 1,738,108 -1.00(-1.53%)
May 04, 2021 65.13 65.27 64.30 65.20 3,165,713 +0.17(+0.26%)
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.