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

CMS Energy (NY: CMS )

63.24 +0.09 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Jun 30, 2004 5.672 5.721 5.610 5.659 1,460,038 +0.04(+0.77%)
Jun 29, 2004 5.579 5.684 5.572 5.616 947,815 +0.01(+0.11%)
Jun 28, 2004 5.703 5.734 5.597 5.610 936,038 -0.08(-1.42%)
Jun 25, 2004 5.647 5.715 5.634 5.690 1,551,513 +0.03(+0.55%)
Jun 24, 2004 5.634 5.758 5.610 5.659 1,448,422 +0.01(+0.22%)
Jun 23, 2004 5.535 5.653 5.498 5.647 1,905,310 +0.16(+2.94%)
Jun 22, 2004 5.424 5.523 5.405 5.486 984,275 +0.05(+0.91%)
Jun 21, 2004 5.424 5.467 5.393 5.436 949,267 -0.02(-0.34%)
Jun 18, 2004 5.436 5.541 5.424 5.455 1,558,127 +0.02(+0.34%)
Jun 17, 2004 5.312 5.436 5.238 5.436 1,287,415 +0.14(+2.57%)
Jun 16, 2004 5.207 5.312 5.194 5.300 793,422 +0.04(+0.71%)
Jun 15, 2004 5.225 5.318 5.213 5.263 883,121 +0.09(+1.68%)
Jun 14, 2004 5.256 5.269 5.176 5.176 947,331 -0.14(-2.68%)
Jun 10, 2004 5.163 5.318 5.163 5.318 1,348,236 +0.15(+3.00%)
Jun 09, 2004 5.225 5.318 5.145 5.163 596,599 -0.13(-2.46%)
Jun 08, 2004 5.269 5.306 5.231 5.293 527,872 -0.01(-0.23%)
Jun 07, 2004 5.256 5.331 5.194 5.306 846,177 +0.11(+2.15%)
Jun 04, 2004 5.219 5.231 5.145 5.194 1,615,238 -0.02(-0.36%)
Jun 03, 2004 5.331 5.349 5.207 5.213 1,088,817 -0.16(-3.00%)
Jun 02, 2004 5.337 5.411 5.331 5.374 1,791,249 +0.11(+2.00%)
Jun 01, 2004 5.300 5.337 5.256 5.269 1,104,466 -0.07(-1.39%)
May 28, 2004 5.300 5.411 5.238 5.343 991,374 +0.01(+0.23%)
May 27, 2004 5.207 5.337 5.176 5.331 1,658,474 +0.12(+2.38%)
May 26, 2004 5.151 5.244 5.108 5.207 1,383,084 +0.06(+1.20%)
May 25, 2004 4.984 5.145 4.928 5.145 2,262,172 +0.16(+3.23%)
May 24, 2004 4.971 4.990 4.928 4.984 1,244,340 +0.02(+0.37%)
May 21, 2004 4.984 5.002 4.934 4.965 1,048,162 -0.02(-0.37%)
May 20, 2004 4.959 4.984 4.934 4.984 745,345 +0.02(+0.50%)
May 19, 2004 4.984 4.990 4.928 4.959 1,612,495 -0.02(-0.37%)
May 18, 2004 4.922 5.008 4.872 4.977 936,844 +0.07(+1.52%)
May 17, 2004 4.946 4.953 4.841 4.903 1,352,592 -0.06(-1.25%)
May 14, 2004 4.915 5.033 4.909 4.965 1,201,265 -0.01(-0.25%)
May 13, 2004 5.015 5.058 4.971 4.977 837,303 -0.07(-1.35%)
May 12, 2004 5.021 5.046 4.915 5.046 1,249,180 +0.04(+0.74%)
May 11, 2004 4.990 5.027 4.897 5.008 1,280,478 +0.11(+2.28%)
May 10, 2004 4.934 5.077 4.884 4.897 1,910,311 -0.03(-0.63%)
May 07, 2004 5.244 5.300 4.928 4.928 2,039,053 -0.38(-7.13%)
May 06, 2004 5.293 5.374 5.213 5.306 1,784,473 +0.01(+0.23%)
May 05, 2004 5.250 5.380 5.238 5.293 1,182,228 +0.00(+0.00%)
May 04, 2004 5.337 5.448 5.219 5.293 1,128,343 -0.05(-0.93%)
May 03, 2004 5.213 5.374 5.207 5.343 1,948,546 +0.19(+3.73%)
Apr 30, 2004 5.269 5.269 5.120 5.151 1,308,065 -0.03(-0.60%)
Apr 29, 2004 5.331 5.380 5.139 5.182 1,362,756 -0.15(-2.79%)
Apr 28, 2004 5.331 5.455 5.331 5.331 1,444,873 -0.04(-0.69%)
Apr 27, 2004 5.510 5.517 5.306 5.368 1,508,921 -0.08(-1.48%)
Apr 26, 2004 5.442 5.566 5.393 5.448 963,302 -0.04(-0.68%)
Apr 23, 2004 5.486 5.504 5.368 5.486 645,482 -0.03(-0.56%)
Apr 22, 2004 5.424 5.579 5.399 5.517 1,036,546 +0.09(+1.71%)
Apr 21, 2004 5.318 5.424 5.219 5.424 1,140,120 +0.14(+2.58%)
Apr 20, 2004 5.510 5.541 5.281 5.287 986,050 -0.22(-4.05%)
Apr 19, 2004 5.479 5.510 5.380 5.510 657,259 +0.04(+0.68%)
Apr 16, 2004 5.461 5.486 5.393 5.473 693,881 +0.04(+0.68%)
Apr 15, 2004 5.461 5.504 5.355 5.436 1,093,012 -0.02(-0.34%)
Apr 14, 2004 5.473 5.560 5.386 5.455 1,572,163 -0.08(-1.46%)
Apr 13, 2004 5.665 5.672 5.467 5.535 1,542,478 -0.16(-2.83%)
Apr 12, 2004 5.690 5.777 5.653 5.696 938,942 -0.01(-0.11%)
Apr 08, 2004 5.820 5.845 5.703 5.703 721,307 -0.07(-1.29%)
Apr 07, 2004 5.752 5.820 5.696 5.777 1,193,359 +0.01(+0.11%)
Apr 06, 2004 5.734 5.796 5.715 5.771 1,894,823 +0.02(+0.43%)
Apr 05, 2004 5.634 5.796 5.603 5.746 1,057,519 +0.06(+1.09%)
Apr 02, 2004 5.740 5.796 5.622 5.684 1,313,389 -0.01(-0.11%)
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.