CMS Energy (NY: CMS )

60.85 USD +0.06 (+0.10%)
Streaming Delayed Price Updated: 10:29 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 60.52 61.15 60.31 60.79 877,160 +0.55(+0.91%)
Oct 19, 2021 59.99 60.30 59.62 60.24 867,096 +0.69(+1.16%)
Oct 18, 2021 59.65 59.66 59.10 59.55 2,546,886 -0.75(-1.24%)
Oct 15, 2021 61.18 61.23 60.09 60.30 1,508,744 -0.64(-1.05%)
Oct 14, 2021 60.81 61.43 60.63 60.94 1,269,256 +0.31(+0.51%)
Oct 13, 2021 59.63 60.72 59.53 60.63 1,426,417 +0.89(+1.49%)
Oct 12, 2021 59.29 59.89 59.19 59.74 1,695,935 +0.39(+0.66%)
Oct 11, 2021 60.11 60.36 59.21 59.35 1,029,073 -0.80(-1.33%)
Oct 08, 2021 60.44 60.51 60.00 60.15 793,142 -0.42(-0.69%)
Oct 07, 2021 61.24 61.70 60.40 60.57 1,102,919 -0.65(-1.06%)
Oct 06, 2021 60.23 61.27 59.97 61.22 921,482 +0.85(+1.41%)
Oct 05, 2021 61.00 61.04 60.17 60.37 2,333,167 -0.50(-0.82%)
Oct 04, 2021 59.62 61.20 59.59 60.87 1,573,756 +1.14(+1.91%)
Oct 01, 2021 60.25 60.39 59.69 59.73 1,468,643 +0.00(+0.00%)
Sep 30, 2021 59.93 60.21 59.50 59.73 2,140,730 -0.12(-0.20%)
Sep 29, 2021 58.88 60.28 58.78 59.85 1,118,328 +0.99(+1.68%)
Sep 28, 2021 59.42 59.61 58.51 58.86 1,441,464 -0.60(-1.01%)
Sep 27, 2021 60.85 61.34 59.37 59.46 1,696,108 -1.30(-2.14%)
Sep 24, 2021 60.74 61.24 60.65 60.76 968,398 +0.10(+0.16%)
Sep 23, 2021 61.51 61.87 60.59 60.66 1,458,728 -0.83(-1.35%)
Sep 22, 2021 61.81 61.88 61.11 61.49 988,604 -0.17(-0.28%)
Sep 21, 2021 62.10 62.28 61.52 61.66 1,354,116 -0.17(-0.27%)
Sep 20, 2021 61.61 62.25 61.12 61.83 1,667,184 +0.17(+0.28%)
Sep 17, 2021 62.33 62.62 61.51 61.66 3,025,991 -0.82(-1.31%)
Sep 16, 2021 62.80 63.18 62.39 62.48 1,241,075 -0.32(-0.51%)
Sep 15, 2021 62.86 63.49 62.51 62.80 3,268,537 -0.38(-0.60%)
Sep 14, 2021 63.29 63.52 63.00 63.18 2,110,747 +0.18(+0.29%)
Sep 13, 2021 64.09 64.16 62.86 63.00 1,190,145 -0.61(-0.96%)
Sep 10, 2021 64.35 64.49 63.59 63.61 1,444,274 -0.83(-1.29%)
Sep 09, 2021 64.69 64.82 64.32 64.44 774,584 -0.28(-0.43%)
Sep 08, 2021 63.51 65.02 63.39 64.72 1,308,239 +1.20(+1.89%)
Sep 07, 2021 64.78 64.82 63.44 63.52 1,316,494 -1.44(-2.22%)
Sep 03, 2021 65.48 65.53 64.95 64.96 1,156,701 -0.65(-0.99%)
Sep 02, 2021 65.15 65.61 65.11 65.61 1,377,685 +0.56(+0.86%)
Sep 01, 2021 64.19 65.10 64.19 65.05 1,206,690 +0.92(+1.43%)
Aug 31, 2021 64.38 64.75 63.77 64.13 2,048,506 -0.35(-0.54%)
Aug 30, 2021 64.28 64.68 64.11 64.48 968,227 +0.32(+0.50%)
Aug 27, 2021 63.97 64.63 63.88 64.16 1,278,341 +0.32(+0.50%)
Aug 26, 2021 63.58 63.94 63.26 63.84 1,050,279 +0.20(+0.31%)
Aug 25, 2021 63.48 63.81 63.14 63.64 1,313,771 +0.10(+0.16%)
Aug 24, 2021 64.05 64.15 63.27 63.54 2,445,402 -0.53(-0.83%)
Aug 23, 2021 64.69 64.69 63.98 64.07 2,848,720 -0.74(-1.14%)
Aug 20, 2021 64.07 64.83 63.56 64.81 2,096,932 +0.80(+1.25%)
Aug 19, 2021 63.83 64.47 63.63 64.01 2,211,673 +0.19(+0.30%)
Aug 18, 2021 64.25 64.40 63.40 63.82 1,934,074 -0.45(-0.70%)
Aug 17, 2021 63.87 64.34 63.62 64.27 1,429,801 +0.40(+0.63%)
Aug 16, 2021 63.65 64.39 63.49 63.87 1,199,953 +0.41(+0.65%)
Aug 13, 2021 63.11 63.63 62.97 63.46 782,247 +0.46(+0.73%)
Aug 12, 2021 63.17 63.47 62.93 63.00 748,580 -0.19(-0.30%)
Aug 11, 2021 63.16 63.49 62.93 63.19 1,456,194 +0.25(+0.40%)
Aug 10, 2021 63.21 63.24 62.75 62.94 808,305 -0.32(-0.51%)
Aug 09, 2021 63.41 63.57 62.89 63.26 925,354 -0.01(-0.02%)
Aug 06, 2021 63.29 63.72 62.81 63.27 1,405,313 +0.06(+0.09%)
Aug 05, 2021 62.99 63.27 62.56 63.21 1,315,862 -0.05(-0.08%)
Aug 04, 2021 62.99 63.29 62.38 63.26 1,571,524 +0.02(+0.03%)
Aug 03, 2021 62.77 63.71 62.38 63.24 1,617,295 +0.58(+0.93%)
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.