Indicators

CMS Energy (NY: CMS )

62.39 -0.01 (-0.02%)

Official Closing Price Updated: 7:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	9.275	9.389	9.238	9.275	4,791,874	-0.02(-0.20%)
May 27, 2010	9.301	9.396	9.155	9.294	5,373,985	+0.13(+1.38%)
May 26, 2010	9.143	9.282	9.023	9.168	316	+0.08(+0.90%)
May 25, 2010	9.042	9.092	8.903	9.086	474	-0.15(-1.57%)
May 24, 2010	9.275	9.396	9.219	9.231	2,789,732	-0.11(-1.15%)
May 21, 2010	9.187	9.377	9.111	9.339	4,927,120	+0.03(+0.27%)
May 20, 2010	9.389	9.509	9.294	9.313	6,135,140	-0.35(-3.66%)
May 19, 2010	9.699	9.781	9.566	9.667	4,964,487	-0.09(-0.97%)
May 18, 2010	9.907	9.977	9.730	9.762	4,922,172	-0.09(-0.90%)
May 17, 2010	9.838	9.901	9.697	9.850	4,151,371	+0.02(+0.19%)
May 14, 2010	9.831	9.945	9.759	9.831	6,421,841	-0.08(-0.77%)
May 13, 2010	9.914	10.04	9.852	9.907	4,953,883	+0.17(+1.79%)
May 12, 2010	9.749	9.964	9.724	9.734	3,541,575	-0.03(-0.36%)
May 11, 2010	9.850	9.888	9.749	9.768	5,746,009	-0.03(-0.26%)
May 10, 2010	9.689	9.794	9.680	9.794	5,408,310	+0.27(+2.85%)
May 07, 2010	9.680	9.781	9.383	9.522	11,957,281	-0.11(-1.18%)
May 06, 2010	9.642	9.958	9.181	9.636	1,107	-0.35(-3.51%)
May 05, 2010	10.03	10.04	9.876	9.986	7,335,650	-0.10(-0.97%)
May 04, 2010	10.24	10.27	10.03	10.08	5,580,886	-0.25(-2.42%)

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.