Skip to main content

CMS Energy (NY: CMS )

60.03 +0.11 (+0.18%)
Streaming Delayed Price Updated: 12:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 11.87 11.88 11.74 11.82 8,320,937 -0.08(-0.70%)
Oct 28, 2010 11.93 12.07 11.82 11.90 4,023,433 +0.13(+1.15%)
Oct 27, 2010 11.70 11.79 11.57 11.77 8,969,157 -0.27(-2.24%)
Oct 25, 2010 12.10 12.13 11.99 12.04 7,775,043 +0.02(+0.16%)
Oct 22, 2010 11.95 12.02 11.90 12.02 9,049,417 +0.09(+0.75%)
Oct 21, 2010 12.06 12.06 11.83 11.93 10,426,957 -0.08(-0.64%)
Oct 20, 2010 12.03 12.13 11.99 12.01 8,241,740 +0.01(+0.11%)
Oct 19, 2010 11.95 12.10 11.93 11.99 6,316,692 -0.06(-0.53%)
Oct 18, 2010 12.05 12.15 11.55 12.06 8,296,718 -0.04(-0.32%)
Oct 15, 2010 12.11 12.11 11.97 12.10 6,320,555 +0.04(+0.32%)
Oct 14, 2010 11.88 12.06 11.88 12.06 8,607,128 +0.14(+1.19%)
Oct 13, 2010 12.10 12.14 11.86 11.92 9,927,005 -0.19(-1.59%)
Oct 12, 2010 12.16 12.19 12.01 12.11 8,291,868 -0.06(-0.48%)
Oct 11, 2010 12.08 12.26 12.04 12.17 8,784,325 +0.05(+0.43%)
Oct 08, 2010 12.11 12.12 11.92 12.11 8,088,242 +0.10(+0.86%)
Oct 07, 2010 12.06 12.06 11.90 12.01 5,318,643 +0.05(+0.43%)
Oct 06, 2010 11.93 11.97 11.87 11.96 6,922,547 +0.03(+0.27%)
Oct 05, 2010 11.84 11.95 11.80 11.93 10,065,977 +0.18(+1.53%)
Oct 04, 2010 11.74 11.79 11.61 11.75 5,692,237 +0.03(+0.27%)
Oct 01, 2010 11.72 11.75 11.60 11.72 3,916,641 +0.13(+1.09%)
Sep 30, 2010 11.59 11.82 11.58 11.59 6,065 -0.08(-0.70%)
Sep 29, 2010 11.56 11.70 11.53 11.67 5,412,016 +0.08(+0.72%)
Sep 28, 2010 11.58 11.65 11.47 11.59 5,589,848 +0.01(+0.06%)
Sep 27, 2010 11.57 11.63 11.45 11.58 6,049,098 -0.03(-0.28%)
Sep 24, 2010 11.50 11.62 11.48 11.61 3,646,571 +0.23(+1.98%)
Sep 23, 2010 11.39 11.56 11.38 11.39 293 -0.19(-1.67%)
Sep 22, 2010 11.41 11.63 11.41 11.58 7,567,276 +0.13(+1.18%)
Sep 21, 2010 11.61 11.64 11.41 11.45 8,270,921 -0.16(-1.39%)
Sep 20, 2010 11.43 11.65 11.41 11.61 8,444,769 +0.21(+1.81%)
Sep 17, 2010 11.40 11.57 11.38 11.40 5,404,046 -0.15(-1.34%)
Sep 15, 2010 11.46 11.56 11.39 11.56 3,359,376 +0.04(+0.34%)
Sep 14, 2010 11.49 11.55 11.39 11.52 4,230,638 +0.03(+0.22%)
Sep 13, 2010 11.48 11.54 11.43 11.49 7,105,964 +0.11(+0.96%)
Sep 10, 2010 11.34 11.43 11.21 11.38 7,327,785 +0.03(+0.28%)
Sep 09, 2010 11.36 11.39 11.27 11.35 4,188,966 +0.08(+0.74%)
Sep 08, 2010 11.40 11.47 11.22 11.27 433,888 -0.13(-1.18%)
Sep 07, 2010 11.43 11.52 11.34 11.40 381 -0.04(-0.34%)
Sep 03, 2010 11.41 11.52 11.37 11.44 4,918,038 -0.01(-0.06%)
Sep 02, 2010 11.52 11.57 11.44 11.45 1,068 -0.03(-0.22%)
Sep 01, 2010 11.35 11.50 11.30 11.47 6,637,719 +0.24(+2.12%)
Aug 31, 2010 11.21 11.30 11.10 11.23 301,494 +0.03(+0.23%)
Aug 30, 2010 11.41 11.43 11.20 11.21 4,479,613 -0.21(-1.86%)
Aug 27, 2010 11.25 11.47 11.15 11.42 5,805,468 +0.13(+1.14%)
Aug 26, 2010 11.31 11.43 11.20 11.29 311 +0.04(+0.34%)
Aug 25, 2010 11.21 11.25 11.06 11.25 36,166 +0.00(+0.00%)
Aug 24, 2010 11.09 11.29 11.06 11.25 475 +0.11(+0.98%)
Aug 23, 2010 11.01 11.25 10.97 11.14 6,827,098 +0.19(+1.70%)
Aug 20, 2010 10.86 11.02 10.84 10.96 5,688,780 +0.00(+0.00%)
Aug 19, 2010 11.02 11.02 10.82 10.96 475 -0.06(-0.58%)
Aug 18, 2010 11.17 11.21 10.96 11.02 10,983,678 -0.13(-1.15%)
Aug 17, 2010 11.27 11.32 11.12 11.15 10,272,110 -0.04(-0.34%)
Aug 16, 2010 11.14 11.28 11.03 11.19 3,827,652 +0.03(+0.23%)
Aug 13, 2010 11.16 11.23 11.02 11.16 7,576,687 +0.12(+1.11%)
Aug 12, 2010 10.72 11.04 10.69 11.04 7,285,575 +0.13(+1.24%)
Aug 11, 2010 10.90 11.01 10.83 10.91 381 -0.13(-1.17%)
Aug 10, 2010 10.90 11.07 10.82 11.03 6,268,693 +0.06(+0.59%)
Aug 09, 2010 10.92 11.17 10.85 10.97 18,307,132 +0.11(+1.01%)
Aug 06, 2010 10.86 10.86 10.26 10.86 17,597,348 +0.45(+4.32%)
Aug 05, 2010 10.26 10.42 10.26 10.41 2,294,573 +0.08(+0.81%)
Aug 04, 2010 10.24 10.35 10.19 10.33 5,645,061 +0.03(+0.25%)
Aug 03, 2010 10.29 10.45 10.26 10.30 3,876,089 -0.04(-0.37%)
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.