Indicators

CMS Energy (NY: CMS )

62.93 -0.30 (-0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	9.352	9.467	9.314	9.352	4,752,646	-0.02(-0.20%)
May 27, 2010	9.377	9.473	9.231	9.371	5,329,991	+0.13(+1.38%)
May 26, 2010	9.218	9.358	9.097	9.244	313	+0.08(+0.90%)
May 25, 2010	9.116	9.167	8.976	9.161	470	-0.15(-1.57%)
May 24, 2010	9.352	9.473	9.295	9.307	2,766,894	-0.11(-1.15%)
May 21, 2010	9.263	9.454	9.186	9.416	4,886,785	+0.03(+0.27%)
May 20, 2010	9.467	9.588	9.371	9.390	6,084,915	-0.36(-3.66%)
May 19, 2010	9.779	9.862	9.645	9.747	4,923,846	-0.10(-0.97%)
May 18, 2010	9.989	10.06	9.811	9.843	4,881,878	-0.09(-0.90%)
May 17, 2010	9.919	9.983	9.777	9.932	4,117,386	+0.02(+0.19%)
May 14, 2010	9.913	10.03	9.839	9.913	6,369,270	-0.08(-0.77%)
May 13, 2010	9.995	10.13	9.934	9.989	4,913,329	+0.18(+1.79%)
May 12, 2010	9.830	10.05	9.804	9.814	3,512,582	-0.04(-0.36%)
May 11, 2010	9.932	9.970	9.830	9.849	5,698,971	-0.03(-0.26%)
May 10, 2010	9.769	9.874	9.760	9.874	5,364,035	+0.27(+2.85%)
May 07, 2010	9.760	9.862	9.460	9.600	11,859,394	-0.11(-1.18%)
May 06, 2010	9.722	10.04	9.256	9.715	1,098	-0.35(-3.51%)
May 05, 2010	10.11	10.12	9.957	10.07	7,275,598	-0.10(-0.97%)
May 04, 2010	10.33	10.36	10.12	10.17	5,535,199	-0.25(-2.42%)

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.