Indicators

CMS Energy (NY: CMS )

63.24 +0.09 (+0.14%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	9.000	9.068	8.938	8.969	3,421,169	-0.07(-0.75%)
Jan 30, 2006	9.143	9.174	9.025	9.037	2,887,811	-0.14(-1.49%)
Jan 27, 2006	9.161	9.217	9.075	9.174	2,748,744	-0.01(-0.13%)
Jan 26, 2006	9.298	9.329	9.118	9.186	2,398,658	-0.07(-0.74%)
Jan 25, 2006	9.428	9.459	9.223	9.254	4,132,796	-0.18(-1.91%)
Jan 24, 2006	9.347	9.453	9.316	9.434	3,494,413	+0.14(+1.47%)
Jan 23, 2006	9.279	9.329	9.273	9.298	2,436,893	+0.00(+0.00%)
Jan 20, 2006	9.298	9.353	9.261	9.298	2,292,502	+0.02(+0.20%)
Jan 19, 2006	9.242	9.329	9.221	9.279	2,515,622	+0.02(+0.20%)
Jan 18, 2006	9.248	9.384	9.242	9.261	2,675,339	-0.08(-0.86%)
Jan 17, 2006	9.174	9.366	9.149	9.341	3,891,930	+0.17(+1.82%)
Jan 13, 2006	9.143	9.199	9.137	9.174	1,940,157	+0.03(+0.34%)
Jan 12, 2006	8.963	9.161	8.926	9.143	3,974,209	+0.15(+1.65%)
Jan 11, 2006	9.044	9.056	8.920	8.994	2,262,334	-0.02(-0.27%)
Jan 10, 2006	8.944	9.050	8.932	9.019	1,903,858	+0.01(+0.14%)
Jan 09, 2006	9.044	9.081	8.957	9.006	2,205,868	-0.06(-0.62%)
Jan 06, 2006	8.975	9.087	8.963	9.062	4,145,703	+0.13(+1.46%)
Jan 05, 2006	8.938	9.006	8.920	8.932	5,169,989	-0.04(-0.48%)
Jan 04, 2006	9.056	9.056	8.889	8.975	4,635,179	-0.04(-0.48%)

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.