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

CMS Energy (NY: CMS )

63.05 +0.66 (+1.07%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 15, 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 (%)
Aug 31, 2004 5.845 5.951 5.845 5.951 1,514,245 +0.08(+1.37%)
Aug 30, 2004 5.827 5.907 5.771 5.870 1,400,507 +0.02(+0.32%)
Aug 27, 2004 5.796 5.876 5.783 5.851 1,562,160 +0.07(+1.18%)
Aug 26, 2004 5.765 5.820 5.740 5.783 1,080,912 +0.02(+0.32%)
Aug 25, 2004 5.703 5.783 5.665 5.765 1,377,437 +0.06(+1.09%)
Aug 24, 2004 5.777 5.789 5.659 5.703 1,465,201 -0.01(-0.22%)
Aug 23, 2004 5.696 5.777 5.678 5.715 1,131,086 -0.02(-0.32%)
Aug 20, 2004 5.752 5.777 5.715 5.734 986,857 +0.00(+0.00%)
Aug 19, 2004 5.765 5.771 5.709 5.734 1,490,207 -0.03(-0.54%)
Aug 18, 2004 5.672 5.771 5.659 5.765 2,282,177 +0.11(+1.97%)
Aug 17, 2004 5.628 5.678 5.528 5.653 1,930,155 +0.07(+1.22%)
Aug 16, 2004 5.498 5.585 5.492 5.585 1,470,847 +0.12(+2.27%)
Aug 13, 2004 5.455 5.486 5.405 5.461 719,371 +0.02(+0.34%)
Aug 12, 2004 5.455 5.517 5.424 5.442 1,276,606 -0.07(-1.35%)
Aug 11, 2004 5.560 5.560 5.424 5.517 1,227,884 -0.04(-0.78%)
Aug 10, 2004 5.393 5.560 5.380 5.560 1,229,497 +0.19(+3.58%)
Aug 09, 2004 5.393 5.430 5.362 5.368 1,528,281 -0.06(-1.03%)
Aug 06, 2004 5.448 5.523 5.386 5.424 1,747,045 -0.05(-0.91%)
Aug 05, 2004 5.672 5.678 5.448 5.473 2,072,125 -0.14(-2.43%)
Aug 04, 2004 5.548 5.647 5.504 5.610 1,339,525 +0.00(+0.00%)
Aug 03, 2004 5.647 5.647 5.566 5.610 1,417,770 -0.03(-0.55%)
Aug 02, 2004 5.628 5.659 5.579 5.641 1,079,138 +0.04(+0.78%)
Jul 30, 2004 5.554 5.653 5.517 5.597 1,298,385 +0.05(+0.89%)
Jul 29, 2004 5.517 5.585 5.473 5.548 807,457 +0.06(+1.13%)
Jul 28, 2004 5.436 5.504 5.343 5.486 1,520,698 +0.04(+0.68%)
Jul 27, 2004 5.374 5.517 5.368 5.448 1,245,630 +0.12(+2.33%)
Jul 26, 2004 5.455 5.535 5.318 5.324 1,325,005 -0.15(-2.72%)
Jul 23, 2004 5.529 5.535 5.461 5.473 707,271 -0.05(-0.90%)
Jul 22, 2004 5.467 5.554 5.399 5.523 1,164,965 +0.04(+0.79%)
Jul 21, 2004 5.653 5.696 5.479 5.479 1,045,581 -0.19(-3.28%)
Jul 20, 2004 5.597 5.672 5.554 5.665 1,235,951 +0.06(+1.11%)
Jul 19, 2004 5.523 5.628 5.492 5.603 1,118,179 +0.12(+2.26%)
Jul 16, 2004 5.585 5.597 5.479 5.479 920,066 -0.06(-1.12%)
Jul 15, 2004 5.467 5.653 5.467 5.541 650,967 +0.02(+0.45%)
Jul 14, 2004 5.492 5.603 5.430 5.517 1,100,433 +0.03(+0.56%)
Jul 13, 2004 5.517 5.572 5.486 5.486 863,600 -0.06(-1.01%)
Jul 12, 2004 5.510 5.579 5.504 5.541 1,699,452 +0.04(+0.79%)
Jul 09, 2004 5.455 5.535 5.399 5.498 1,804,801 +0.04(+0.80%)
Jul 08, 2004 5.504 5.579 5.455 5.455 1,827,065 -0.05(-0.90%)
Jul 07, 2004 5.560 5.634 5.461 5.504 2,122,138 -0.06(-1.00%)
Jul 06, 2004 5.535 5.653 5.535 5.560 938,780 +0.00(+0.00%)
Jul 02, 2004 5.560 5.603 5.455 5.560 1,317,261 +0.05(+0.90%)
Jul 01, 2004 5.665 5.665 5.510 5.510 1,478,753 -0.15(-2.63%)
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%)
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.