CMS Energy (NY: CMS )

60.95 USD -0.84 (-1.36%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 61.54 61.70 60.83 60.95 1,346,890 -0.84(-1.36%)
Dec 02, 2020 61.34 61.86 60.93 61.79 1,581,347 +0.28(+0.46%)
Dec 01, 2020 61.76 62.25 61.34 61.51 1,679,532 -0.03(-0.05%)
Nov 30, 2020 61.75 61.98 60.96 61.54 3,321,977 -0.44(-0.71%)
Nov 27, 2020 62.59 62.67 61.69 61.98 751,000 -0.72(-1.15%)
Nov 25, 2020 62.35 62.95 61.57 62.70 1,830,400 +0.39(+0.63%)
Nov 24, 2020 61.72 62.53 61.52 62.31 2,359,027 +0.87(+1.42%)
Nov 23, 2020 61.21 61.50 60.62 61.44 1,906,932 +0.19(+0.31%)
Nov 20, 2020 60.61 61.48 60.31 61.25 2,889,800 +0.67(+1.11%)
Nov 19, 2020 61.55 61.67 60.01 60.58 2,311,805 -0.92(-1.50%)
Nov 18, 2020 64.13 64.75 61.44 61.50 2,768,333 -2.33(-3.65%)
Nov 17, 2020 65.48 65.96 63.81 63.83 1,770,394 -2.23(-3.38%)
Nov 16, 2020 65.86 66.11 64.91 66.06 2,297,609 +0.99(+1.52%)
Nov 13, 2020 64.83 65.24 64.52 65.07 2,058,100 +0.24(+0.37%)
Nov 12, 2020 66.63 66.68 64.38 64.83 1,988,859 -2.18(-3.25%)
Nov 11, 2020 67.41 67.75 66.62 67.01 1,123,471 -0.10(-0.15%)
Nov 10, 2020 66.19 67.61 66.00 67.11 1,208,113 +0.97(+1.47%)
Nov 09, 2020 67.20 67.98 65.91 66.14 1,651,777 +1.96(+3.05%)
Nov 06, 2020 64.54 65.12 64.12 64.18 1,057,400 -0.26(-0.40%)
Nov 05, 2020 65.09 65.98 64.38 64.44 1,197,411 -0.12(-0.19%)
Nov 04, 2020 65.32 66.32 64.39 64.56 1,236,876 -0.74(-1.13%)
Nov 03, 2020 64.86 65.91 64.77 65.30 1,282,134 +0.95(+1.48%)
Nov 02, 2020 63.93 64.43 63.58 64.35 1,320,300 +1.02(+1.61%)
Oct 30, 2020 63.19 63.93 62.62 63.33 1,917,700 -0.17(-0.27%)
Oct 29, 2020 64.23 65.32 63.34 63.50 1,817,975 -0.47(-0.73%)
Oct 28, 2020 64.83 65.73 63.94 63.97 2,067,401 -1.71(-2.60%)
Oct 27, 2020 66.34 66.56 65.48 65.68 2,341,777 -0.47(-0.71%)
Oct 26, 2020 65.48 66.25 64.82 66.15 1,533,485 +0.30(+0.46%)
Oct 23, 2020 66.17 66.33 65.52 65.85 1,188,700 +0.10(+0.15%)
Oct 22, 2020 65.37 65.96 64.92 65.75 1,616,420 +0.57(+0.87%)
Oct 21, 2020 65.01 65.85 64.95 65.18 1,419,054 +0.17(+0.26%)
Oct 20, 2020 65.03 65.19 64.30 65.01 1,599,850 +0.26(+0.40%)
Oct 19, 2020 65.39 65.57 64.62 64.75 1,123,326 -0.53(-0.81%)
Oct 16, 2020 64.81 65.54 64.69 65.28 1,085,100 +0.51(+0.79%)
Oct 15, 2020 64.46 65.14 64.15 64.77 936,188 -0.02(-0.03%)
Oct 14, 2020 64.88 65.17 64.37 64.79 905,077 +0.03(+0.05%)
Oct 13, 2020 64.65 64.91 64.10 64.76 1,142,507 -0.32(-0.49%)
Oct 12, 2020 64.46 65.65 64.21 65.08 1,446,300 +0.74(+1.15%)
Oct 09, 2020 63.45 64.83 63.45 64.34 1,263,700 +0.47(+0.74%)
Oct 08, 2020 63.07 63.90 62.82 63.87 1,138,028 +0.86(+1.36%)
Oct 07, 2020 63.05 63.38 62.49 63.01 1,027,854 +0.12(+0.19%)
Oct 06, 2020 61.72 63.39 61.58 62.89 1,259,019 +1.31(+2.13%)
Oct 05, 2020 61.71 61.92 60.84 61.58 1,466,406 -0.08(-0.13%)
Oct 02, 2020 61.32 62.01 60.97 61.66 1,356,100 -0.02(-0.03%)
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.