Indicators

CMS Energy (NY: CMS )

63.02 -0.13 (-0.21%)

Streaming Delayed Price Updated: 12:32 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	8.789	8.889	8.752	8.827	3,585,329	+0.06(+0.71%)
Nov 27, 2009	8.703	8.851	8.678	8.765	1,512,167	-0.14(-1.60%)
Nov 25, 2009	8.740	8.926	8.715	8.907	3,926,516	+0.20(+2.28%)
Nov 24, 2009	8.727	8.746	8.634	8.709	4,910,052	-0.02(-0.28%)
Nov 23, 2009	8.758	8.895	8.690	8.734	5,705,768	+0.02(+0.28%)
Nov 20, 2009	8.641	8.734	8.585	8.709	5,497,112	+0.05(+0.57%)
Nov 19, 2009	8.975	8.975	8.610	8.659	17,433,686	-0.28(-3.12%)
Nov 18, 2009	9.087	9.124	8.901	8.938	7,300,292	-0.18(-1.97%)
Nov 17, 2009	9.378	9.384	8.969	9.118	12,180,996	+0.09(+1.03%)
Nov 16, 2009	8.969	9.081	8.932	9.025	5,123,547	+0.12(+1.32%)
Nov 13, 2009	8.789	8.913	8.740	8.907	10,233,873	+0.16(+1.84%)
Nov 12, 2009	8.820	8.920	8.709	8.746	6,064,083	-0.07(-0.84%)
Nov 11, 2009	8.765	8.913	8.765	8.820	9,445,629	+0.09(+0.99%)
Nov 10, 2009	8.548	8.746	8.548	8.734	7,276,733	+0.15(+1.73%)
Nov 09, 2009	8.436	8.585	8.424	8.585	8,836,054	+0.20(+2.37%)
Nov 06, 2009	8.306	8.436	8.256	8.387	6,203,675	+0.07(+0.89%)
Nov 05, 2009	8.194	8.368	8.176	8.312	5,975,320	+0.15(+1.82%)
Nov 04, 2009	8.132	8.263	8.083	8.163	8,349,325	+0.02(+0.30%)
Nov 03, 2009	8.070	8.213	8.064	8.139	9,419,331	+0.05(+0.61%)

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.