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

CMS Energy (NY: CMS )

63.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 31, 2003 5.287 5.337 5.207 5.281 1,545,382 -0.07(-1.27%)
Dec 30, 2003 5.219 5.374 5.219 5.349 1,252,406 +0.05(+0.94%)
Dec 29, 2003 5.194 5.306 5.157 5.300 1,572,001 +0.11(+2.03%)
Dec 26, 2003 5.132 5.256 5.132 5.194 539,649 +0.03(+0.60%)
Dec 24, 2003 5.182 5.207 5.145 5.163 408,004 -0.04(-0.83%)
Dec 23, 2003 5.157 5.207 5.145 5.207 1,092,205 +0.04(+0.84%)
Dec 22, 2003 5.058 5.157 5.033 5.163 1,389,376 +0.08(+1.59%)
Dec 19, 2003 5.101 5.120 5.021 5.083 2,904,267 +0.01(+0.24%)
Dec 18, 2003 4.965 5.039 4.959 5.070 3,767,706 +0.11(+2.12%)
Dec 17, 2003 4.953 4.984 4.866 4.965 3,738,344 +0.01(+0.25%)
Dec 16, 2003 4.934 4.953 4.860 4.953 1,835,454 +0.04(+0.88%)
Dec 15, 2003 4.953 4.959 4.860 4.909 1,528,765 -0.02(-0.38%)
Dec 12, 2003 4.872 4.928 4.853 4.928 1,422,126 +0.07(+1.53%)
Dec 11, 2003 4.810 4.884 4.804 4.853 1,508,760 +0.07(+1.42%)
Dec 10, 2003 4.810 4.829 4.742 4.785 1,550,706 -0.01(-0.13%)
Dec 09, 2003 4.798 4.816 4.779 4.791 1,951,128 -0.02(-0.39%)
Dec 08, 2003 4.779 4.822 4.779 4.810 1,667,348 +0.00(+0.00%)
Dec 05, 2003 4.829 4.841 4.785 4.810 1,664,121 +0.00(+0.00%)
Dec 04, 2003 4.829 4.835 4.791 4.810 7,164,837 +0.02(+0.52%)
Dec 03, 2003 4.829 4.847 4.785 4.785 6,774,902 +0.01(+0.13%)
Dec 02, 2003 4.698 4.822 4.692 4.779 19,488,854 +0.06(+1.31%)
Dec 01, 2003 4.866 4.866 4.655 4.717 13,679,191 -0.17(-3.55%)
Nov 28, 2003 4.996 4.999 4.878 4.891 750,024 -0.11(-2.11%)
Nov 26, 2003 4.897 4.996 4.891 4.996 1,592,652 +0.09(+1.90%)
Nov 25, 2003 4.773 4.903 4.773 4.903 1,145,283 +0.06(+1.28%)
Nov 24, 2003 4.729 4.841 4.686 4.841 1,009,766 +0.14(+3.03%)
Nov 21, 2003 4.711 4.711 4.655 4.698 711,466 -0.01(-0.13%)
Nov 20, 2003 4.798 4.798 4.661 4.705 1,701,872 -0.07(-1.43%)
Nov 19, 2003 4.711 4.791 4.667 4.773 3,888,220 +0.16(+3.49%)
Nov 18, 2003 4.680 4.760 4.618 4.612 1,671,220 -0.06(-1.20%)
Nov 17, 2003 4.686 4.742 4.593 4.667 1,321,778 -0.12(-2.59%)
Nov 14, 2003 4.829 4.866 4.785 4.791 921,679 -0.06(-1.15%)
Nov 13, 2003 4.897 4.909 4.804 4.847 1,346,462 -0.05(-1.01%)
Nov 12, 2003 4.990 5.008 4.872 4.897 1,409,703 -0.08(-1.62%)
Nov 11, 2003 4.897 5.021 4.711 4.977 3,192,402 +0.02(+0.38%)
Nov 10, 2003 4.965 4.990 4.909 4.959 801,972 -0.01(-0.12%)
Nov 07, 2003 5.058 5.070 4.965 4.965 1,080,428 -0.02(-0.37%)
Nov 06, 2003 5.052 5.070 4.946 4.984 1,298,063 -0.08(-1.59%)
Nov 05, 2003 5.114 5.114 4.977 5.064 858,760 -0.08(-1.57%)
Nov 04, 2003 4.996 5.139 4.996 5.145 1,323,942 +0.14(+2.72%)
Nov 03, 2003 5.070 5.083 4.984 5.008 921,505 -0.02(-0.49%)
Oct 31, 2003 5.027 5.070 4.990 5.033 1,143,992 -0.01(-0.12%)
Oct 30, 2003 4.990 5.039 4.909 5.039 913,774 +0.05(+0.99%)
Oct 29, 2003 4.897 5.015 4.897 4.990 950,396 +0.03(+0.63%)
Oct 28, 2003 5.002 5.002 4.835 4.959 1,226,432 -0.04(-0.87%)
Oct 27, 2003 4.959 5.015 4.909 5.002 1,437,936 +0.14(+2.93%)
Oct 24, 2003 4.773 4.928 4.742 4.860 2,068,576 +0.08(+1.69%)
Oct 23, 2003 4.773 4.816 4.729 4.779 1,006,055 -0.02(-0.39%)
Oct 22, 2003 4.773 4.866 4.754 4.798 623,702 -0.03(-0.64%)
Oct 21, 2003 4.816 4.835 4.779 4.829 1,005,894 +0.01(+0.26%)
Oct 20, 2003 4.816 4.816 4.729 4.816 816,331 +0.04(+0.91%)
Oct 17, 2003 4.866 4.866 4.723 4.773 1,139,475 -0.08(-1.66%)
Oct 16, 2003 4.804 4.897 4.804 4.853 648,708 +0.03(+0.64%)
Oct 15, 2003 4.940 4.959 4.822 4.822 1,484,722 -0.13(-2.63%)
Oct 14, 2003 4.897 4.965 4.810 4.953 879,411 +0.06(+1.14%)
Oct 13, 2003 4.897 5.002 4.841 4.897 1,166,740 +0.00(+0.00%)
Oct 10, 2003 5.015 5.015 4.829 4.897 1,394,538 -0.12(-2.35%)
Oct 09, 2003 5.015 5.108 4.934 5.015 1,556,352 +0.03(+0.62%)
Oct 08, 2003 4.959 5.021 4.940 4.984 2,496,585 +0.03(+0.63%)
Oct 07, 2003 4.922 4.953 4.822 4.953 1,244,017 +0.06(+1.14%)
Oct 06, 2003 4.934 4.934 4.810 4.897 1,259,343 +0.12(+2.46%)
Oct 03, 2003 4.884 4.922 4.779 4.779 1,182,389 -0.09(-1.78%)
Oct 02, 2003 4.810 4.878 4.779 4.866 1,582,327 +0.09(+1.95%)
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.