Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CMS Energy (NY: CMS )

59.34 -1.14 (-1.88%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2010 10.14 10.23 10.06 10.14 5,669,417 -0.15(-1.48%)
Jul 29, 2010 10.49 10.49 10.19 10.29 4,195,910 -0.26(-2.47%)
Jul 28, 2010 10.56 10.56 10.27 10.56 287 +0.00(+0.00%)
Jul 27, 2010 10.56 10.56 10.33 10.56 384 +0.18(+1.78%)
Jul 26, 2010 10.21 10.37 10.21 10.37 4,150,575 +0.14(+1.37%)
Jul 23, 2010 10.14 10.24 10.07 10.23 3,580,782 +0.09(+0.88%)
Jul 22, 2010 10.05 10.17 10.05 10.14 4,351,535 +0.15(+1.47%)
Jul 21, 2010 10.21 10.23 9.925 9.995 4,788,141 -0.18(-1.75%)
Jul 20, 2010 10.17 10.21 9.938 10.17 4,651,395 +0.08(+0.76%)
Jul 19, 2010 9.951 10.12 9.932 10.10 7,074,666 +0.15(+1.47%)
Jul 16, 2010 9.951 10.16 9.925 9.951 4,613,737 -0.24(-2.37%)
Jul 15, 2010 10.07 10.21 10.01 10.19 6,555,862 +0.12(+1.20%)
Jul 14, 2010 10.04 10.09 9.970 10.07 7,910,427 -0.02(-0.19%)
Jul 13, 2010 10.10 10.17 10.04 10.09 4,418,797 +0.05(+0.51%)
Jul 12, 2010 9.964 10.08 9.951 10.04 4,710,944 +0.06(+0.57%)
Jul 09, 2010 9.983 10.00 9.760 9.983 4,572,157 +0.15(+1.49%)
Jul 08, 2010 9.741 9.836 9.645 9.836 3,506,033 +0.13(+1.31%)
Jul 07, 2010 9.467 9.709 9.448 9.709 2,917,648 +0.24(+2.49%)
Jul 06, 2010 9.422 9.530 9.346 9.473 353 +0.12(+1.29%)
Jul 02, 2010 9.352 9.416 9.256 9.352 3,407,428 +0.00(+0.00%)
Jul 01, 2010 9.333 9.390 9.218 9.352 7,365,691 +0.02(+0.20%)
Jun 30, 2010 9.511 9.569 9.295 9.333 5,112 -0.18(-1.88%)
Jun 29, 2010 9.639 9.645 9.467 9.511 4,085,483 -0.16(-1.65%)
Jun 25, 2010 9.671 9.715 9.492 9.671 8,302,021 +0.06(+0.66%)
Jun 24, 2010 9.492 9.769 9.460 9.607 9,572,336 +0.12(+1.28%)
Jun 23, 2010 9.664 9.664 9.428 9.486 3,412,874 -0.15(-1.59%)
Jun 22, 2010 9.874 9.906 9.626 9.639 2,782,607 -0.21(-2.13%)
Jun 21, 2010 9.995 10.01 9.788 9.849 3,225,142 -0.05(-0.51%)
Jun 18, 2010 9.900 9.951 9.817 9.900 3,401,916 -0.01(-0.06%)
Jun 17, 2010 9.817 9.906 9.753 9.906 2,891,279 +0.10(+1.04%)
Jun 16, 2010 9.702 9.855 9.664 9.804 3,544,587 +0.06(+0.65%)
Jun 15, 2010 9.562 9.747 9.546 9.741 3,201,503 +0.22(+2.27%)
Jun 14, 2010 9.556 9.620 9.486 9.524 3,165,128 +0.03(+0.27%)
Jun 11, 2010 9.346 9.511 9.276 9.499 5,040,534 +0.07(+0.74%)
Jun 10, 2010 9.327 9.454 9.314 9.428 3,843,508 +0.22(+2.42%)
Jun 09, 2010 9.218 9.435 9.174 9.205 6,404,783 +0.02(+0.21%)
Jun 08, 2010 9.091 9.205 9.053 9.186 4,253,991 +0.07(+0.77%)
Jun 07, 2010 9.084 9.295 9.084 9.116 6,097,007 +0.03(+0.35%)
Jun 04, 2010 9.084 9.346 9.046 9.084 4,958,951 -0.32(-3.39%)
Jun 03, 2010 9.327 9.428 9.295 9.403 2,692,491 +0.10(+1.03%)
Jun 02, 2010 9.180 9.314 9.135 9.307 3,863,623 +0.18(+2.03%)
Jun 01, 2010 9.269 9.384 9.123 9.123 3,672,558 -0.23(-2.45%)
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.