Indicators

CMS Energy (NY: CMS )

59.34 -1.14 (-1.88%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	12.81	12.88	12.68	12.72	8,596,630	-0.20(-1.54%)
Jul 28, 2011	13.07	13.15	12.89	12.92	5,875,579	-0.11(-0.87%)
Jul 27, 2011	13.22	13.30	13.03	13.03	5,678,021	-0.20(-1.51%)
Jul 26, 2011	13.30	13.35	13.20	13.23	3,424,991	-0.09(-0.70%)
Jul 25, 2011	13.16	13.34	13.10	13.32	3,763,410	+0.08(+0.60%)
Jul 22, 2011	13.29	13.29	13.19	13.24	1,835,525	-0.06(-0.45%)
Jul 21, 2011	13.21	13.34	13.19	13.30	3,308,322	+0.15(+1.11%)
Jul 20, 2011	13.09	13.19	13.04	13.15	1,785,595	+0.11(+0.81%)
Jul 19, 2011	12.93	13.07	12.86	13.05	1,846,813	+0.13(+1.03%)
Jul 18, 2011	13.09	13.09	12.86	12.92	1,977,437	-0.17(-1.32%)
Jul 15, 2011	13.13	13.15	13.00	13.09	2,893,938	-0.02(-0.15%)
Jul 14, 2011	13.17	13.25	13.07	13.11	2,844,083	-0.05(-0.35%)
Jul 13, 2011	13.19	13.27	13.10	13.15	3,130,744	+0.03(+0.20%)
Jul 12, 2011	13.07	13.23	13.05	13.13	2,474,688	+0.00(+0.00%)
Jul 11, 2011	13.21	13.23	13.10	13.13	1,757,023	-0.20(-1.50%)
Jul 08, 2011	13.25	13.35	13.22	13.33	2,032,993	+0.00(+0.00%)
Jul 07, 2011	13.43	13.43	13.26	13.33	2,372,052	+0.01(+0.10%)
Jul 06, 2011	13.24	13.37	13.19	13.31	1,878,287	+0.07(+0.55%)
Jul 05, 2011	13.36	13.36	13.19	13.24	2,290,689	-0.12(-0.90%)

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.