Indicators

CMS Energy (NY: CMS )

69.84 +0.61 (+0.88%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	41.74	42.00	41.31	41.93	3,220,438	+0.24(+0.57%)
Dec 28, 2018	41.91	42.18	41.51	41.69	3,301,911	-0.06(-0.14%)
Dec 27, 2018	41.34	41.75	40.57	41.75	3,855,411	+0.47(+1.15%)
Dec 26, 2018	40.81	41.33	40.22	41.28	4,083,957	+0.53(+1.31%)
Dec 24, 2018	43.27	43.40	40.72	40.74	2,512,522	-2.47(-5.71%)
Dec 21, 2018	43.17	44.26	42.97	43.21	5,948,722	+0.04(+0.10%)
Dec 20, 2018	43.20	43.81	42.59	43.17	4,473,202	+0.00(+0.00%)
Dec 19, 2018	43.35	43.67	42.80	43.17	3,533,599	-0.06(-0.14%)
Dec 18, 2018	43.62	44.03	43.08	43.23	2,693,476	-0.18(-0.41%)
Dec 17, 2018	44.72	44.89	43.25	43.40	3,532,986	-1.26(-2.82%)
Dec 14, 2018	45.16	45.45	44.59	44.66	2,665,284	-0.50(-1.10%)
Dec 13, 2018	44.49	45.25	44.49	45.16	2,246,813	+0.63(+1.42%)
Dec 12, 2018	44.93	45.17	44.47	44.53	2,209,804	-0.36(-0.81%)
Dec 11, 2018	44.94	45.08	44.49	44.89	2,272,302	+0.02(+0.04%)
Dec 10, 2018	44.73	44.98	44.05	44.87	2,567,780	+0.18(+0.40%)
Dec 07, 2018	44.73	44.97	44.22	44.70	2,935,045	+0.02(+0.04%)
Dec 06, 2018	44.65	44.75	43.61	44.68	4,157,797	+0.29(+0.65%)
Dec 04, 2018	44.27	45.06	44.27	44.39	2,776,836	+0.19(+0.42%)

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.