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: 7:00 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 (%)
May 28, 2004 5.343 5.456 5.281 5.387 983,258 +0.01(+0.23%)
May 27, 2004 5.250 5.381 5.218 5.375 1,644,898 +0.12(+2.38%)
May 26, 2004 5.193 5.287 5.150 5.250 1,371,761 +0.06(+1.20%)
May 25, 2004 5.025 5.187 4.968 5.187 2,243,654 +0.16(+3.23%)
May 24, 2004 5.012 5.031 4.968 5.025 1,234,153 +0.02(+0.37%)
May 21, 2004 5.025 5.043 4.975 5.006 1,039,582 -0.02(-0.37%)
May 20, 2004 5.000 5.025 4.975 5.025 739,244 +0.03(+0.50%)
May 19, 2004 5.025 5.031 4.968 5.000 1,599,295 -0.02(-0.37%)
May 18, 2004 4.962 5.050 4.912 5.018 929,175 +0.07(+1.52%)
May 17, 2004 4.987 4.993 4.881 4.943 1,341,520 -0.06(-1.25%)
May 14, 2004 4.956 5.075 4.950 5.006 1,191,431 -0.01(-0.25%)
May 13, 2004 5.056 5.100 5.012 5.018 830,449 -0.07(-1.35%)
May 12, 2004 5.062 5.087 4.956 5.087 1,238,954 +0.04(+0.74%)
May 11, 2004 5.031 5.068 4.937 5.050 1,269,995 +0.11(+2.28%)
May 10, 2004 4.975 5.118 4.925 4.937 1,894,673 -0.03(-0.63%)
May 07, 2004 5.287 5.343 4.968 4.968 2,022,360 -0.38(-7.13%)
May 06, 2004 5.337 5.418 5.256 5.350 1,769,865 +0.01(+0.23%)
May 05, 2004 5.293 5.425 5.281 5.337 1,172,550 +0.00(+0.00%)
May 04, 2004 5.381 5.493 5.262 5.337 1,119,106 -0.05(-0.93%)
May 03, 2004 5.256 5.418 5.250 5.387 1,932,595 +0.19(+3.73%)
Apr 30, 2004 5.312 5.312 5.162 5.193 1,297,357 -0.03(-0.60%)
Apr 29, 2004 5.375 5.425 5.181 5.225 1,351,600 -0.15(-2.79%)
Apr 28, 2004 5.375 5.500 5.375 5.375 1,433,045 -0.04(-0.69%)
Apr 27, 2004 5.556 5.562 5.350 5.412 1,496,569 -0.08(-1.48%)
Apr 26, 2004 5.487 5.612 5.437 5.493 955,417 -0.04(-0.68%)
Apr 23, 2004 5.531 5.550 5.412 5.531 640,198 -0.03(-0.56%)
Apr 22, 2004 5.468 5.625 5.443 5.562 1,028,061 +0.09(+1.71%)
Apr 21, 2004 5.362 5.468 5.262 5.468 1,130,787 +0.14(+2.58%)
Apr 20, 2004 5.556 5.587 5.325 5.331 977,978 -0.22(-4.05%)
Apr 19, 2004 5.525 5.556 5.425 5.556 651,878 +0.04(+0.68%)
Apr 16, 2004 5.506 5.531 5.437 5.518 688,201 +0.04(+0.68%)
Apr 15, 2004 5.506 5.550 5.400 5.481 1,084,064 -0.02(-0.34%)
Apr 14, 2004 5.518 5.606 5.431 5.500 1,559,293 -0.08(-1.46%)
Apr 13, 2004 5.712 5.718 5.512 5.581 1,529,851 -0.16(-2.83%)
Apr 12, 2004 5.737 5.825 5.700 5.743 931,255 -0.01(-0.11%)
Apr 08, 2004 5.868 5.893 5.750 5.750 715,402 -0.07(-1.29%)
Apr 07, 2004 5.800 5.868 5.743 5.825 1,183,590 +0.01(+0.11%)
Apr 06, 2004 5.781 5.843 5.762 5.818 1,879,312 +0.02(+0.43%)
Apr 05, 2004 5.681 5.843 5.650 5.793 1,048,862 +0.06(+1.09%)
Apr 02, 2004 5.787 5.843 5.668 5.731 1,302,637 -0.01(-0.11%)
Apr 01, 2004 5.637 5.743 5.562 5.737 1,830,669 +0.14(+2.57%)
Mar 31, 2004 5.587 5.675 5.556 5.593 1,088,545 -0.02(-0.44%)
Mar 30, 2004 5.506 5.625 5.468 5.618 985,018 +0.06(+1.01%)
Mar 29, 2004 5.500 5.656 5.500 5.562 1,569,053 +0.09(+1.60%)
Mar 26, 2004 5.550 5.581 5.468 5.475 632,517 -0.08(-1.35%)
Mar 25, 2004 5.525 5.562 5.487 5.550 1,063,903 +0.05(+0.91%)
Mar 24, 2004 5.500 5.550 5.456 5.500 1,080,064 +0.00(+0.00%)
Mar 23, 2004 5.562 5.587 5.468 5.500 869,011 -0.01(-0.23%)
Mar 22, 2004 5.543 5.550 5.437 5.512 1,552,252 -0.03(-0.56%)
Mar 19, 2004 5.643 5.643 5.531 5.543 1,235,913 -0.10(-1.77%)
Mar 18, 2004 5.575 5.643 5.518 5.643 1,853,550 +0.01(+0.11%)
Mar 17, 2004 5.593 5.718 5.437 5.637 2,535,031 +0.07(+1.35%)
Mar 16, 2004 5.575 5.637 5.462 5.562 2,011,320 -0.04(-0.67%)
Mar 15, 2004 5.675 5.675 5.562 5.600 1,151,108 -0.07(-1.32%)
Mar 12, 2004 5.537 5.675 5.537 5.675 969,337 +0.12(+2.25%)
Mar 11, 2004 5.556 5.687 5.500 5.550 1,352,560 -0.07(-1.33%)
Mar 10, 2004 5.656 5.793 5.568 5.625 1,354,480 -0.03(-0.55%)
Mar 09, 2004 5.806 5.806 5.625 5.656 1,078,624 -0.09(-1.52%)
Mar 08, 2004 5.675 5.743 5.631 5.743 2,720,482 +0.04(+0.66%)
Mar 05, 2004 5.881 5.993 5.700 5.706 2,806,727 -0.24(-4.00%)
Mar 04, 2004 5.887 5.950 5.800 5.943 1,082,784 +0.12(+2.04%)
Mar 03, 2004 5.900 5.931 5.762 5.825 1,354,160 -0.08(-1.27%)
Mar 02, 2004 5.893 5.931 5.837 5.900 1,199,911 +0.06(+1.07%)
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.