Indicators

CMS Energy (NY: CMS )

63.15 +0.16 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	8.672	8.727	8.641	8.684	1,504,243	-0.05(-0.57%)
Jul 28, 2006	8.672	8.740	8.647	8.734	1,858,685	+0.11(+1.29%)
Jul 27, 2006	8.758	8.802	8.603	8.622	2,109,231	-0.14(-1.63%)
Jul 26, 2006	8.690	8.820	8.585	8.765	3,086,247	+0.10(+1.14%)
Jul 25, 2006	8.579	8.758	8.548	8.665	6,048,755	+0.15(+1.75%)
Jul 24, 2006	8.510	8.579	8.467	8.517	1,507,792	+0.01(+0.07%)
Jul 21, 2006	8.541	8.560	8.455	8.510	2,439,958	+0.00(+0.00%)
Jul 20, 2006	8.349	8.517	8.337	8.510	3,372,770	+0.15(+1.85%)
Jul 19, 2006	8.318	8.362	8.250	8.356	2,492,875	+0.07(+0.82%)
Jul 18, 2006	8.126	8.318	8.125	8.287	3,050,593	+0.16(+1.98%)
Jul 17, 2006	8.101	8.163	8.083	8.126	1,717,844	-0.01(-0.15%)
Jul 14, 2006	8.194	8.238	8.077	8.139	2,576,444	-0.09(-1.05%)
Jul 13, 2006	8.176	8.306	8.170	8.225	2,765,039	+0.01(+0.15%)
Jul 12, 2006	8.219	8.312	8.194	8.213	3,624,122	-0.01(-0.15%)
Jul 11, 2006	8.126	8.275	8.120	8.225	2,013,401	+0.09(+1.07%)
Jul 10, 2006	8.083	8.188	8.083	8.139	2,479,161	+0.07(+0.92%)
Jul 07, 2006	8.008	8.114	8.008	8.064	3,095,604	+0.06(+0.70%)
Jul 06, 2006	8.058	8.114	7.977	8.008	1,707,519	-0.06(-0.69%)
Jul 05, 2006	8.101	8.157	8.046	8.064	1,586,360	-0.11(-1.29%)

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.