Indicators

CMS Energy (NY: CMS )

63.15 +0.16 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.917	7.085	6.818	7.029	5,806,391	+0.13(+1.89%)
May 28, 2009	6.812	6.924	6.769	6.899	5,832,603	+0.09(+1.37%)
May 27, 2009	7.029	7.048	6.806	6.806	5,821,414	-0.20(-2.92%)
May 26, 2009	6.831	7.085	6.781	7.010	4,325,341	+0.19(+2.82%)
May 22, 2009	6.806	6.880	6.750	6.818	3,636,275	+0.01(+0.09%)
May 21, 2009	6.880	6.917	6.806	6.812	4,903,274	-0.11(-1.61%)
May 20, 2009	7.153	7.172	6.924	6.924	4,945,498	-0.14(-1.93%)
May 19, 2009	6.961	7.153	6.911	7.060	3,538,161	+0.12(+1.70%)
May 18, 2009	7.017	7.066	6.837	6.942	5,199,173	-0.02(-0.36%)
May 15, 2009	7.122	7.141	6.950	6.967	3,864,207	-0.19(-2.68%)
May 14, 2009	7.277	7.327	7.097	7.159	6,229,662	-0.07(-1.03%)
May 13, 2009	7.432	7.519	7.209	7.234	8,804,466	-0.20(-2.67%)
May 12, 2009	7.438	7.475	7.370	7.432	6,843,698	+0.04(+0.50%)
May 11, 2009	7.308	7.488	7.302	7.395	4,657,507	+0.01(+0.17%)
May 08, 2009	7.370	7.475	7.333	7.382	6,446,879	+0.02(+0.34%)
May 07, 2009	7.506	7.519	7.327	7.358	9,769,037	-0.11(-1.49%)
May 06, 2009	7.537	7.556	7.407	7.469	7,262,639	-0.09(-1.23%)
May 05, 2009	7.537	7.630	7.537	7.562	11,716,506	+0.00(+0.00%)
May 04, 2009	7.537	7.575	7.500	7.562	7,604,690	+0.12(+1.67%)

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.