Indicators

CMS Energy (NY: CMS )

61.84 -0.77 (-1.23%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	8.758	8.765	8.653	8.727	5,003,819	-0.03(-0.35%)
Feb 27, 2006	8.820	8.864	8.734	8.758	2,459,802	-0.06(-0.70%)
Feb 24, 2006	8.895	8.951	8.783	8.820	3,398,421	-0.09(-0.97%)
Feb 23, 2006	8.982	9.050	8.851	8.907	5,215,484	-0.17(-1.84%)
Feb 22, 2006	9.112	9.118	8.926	9.075	2,738,258	-0.06(-0.68%)
Feb 21, 2006	9.075	9.168	9.031	9.137	3,190,144	+0.11(+1.24%)
Feb 17, 2006	8.895	9.044	8.876	9.025	2,712,122	+0.14(+1.53%)
Feb 16, 2006	8.752	8.926	8.752	8.889	3,419,071	+0.15(+1.70%)
Feb 15, 2006	8.752	8.814	8.659	8.740	2,399,948	-0.04(-0.49%)
Feb 14, 2006	8.752	8.789	8.603	8.783	2,761,812	+0.01(+0.14%)
Feb 13, 2006	8.845	8.907	8.758	8.771	1,472,945	-0.11(-1.19%)
Feb 10, 2006	8.845	8.932	8.802	8.876	1,948,546	+0.02(+0.28%)
Feb 09, 2006	8.814	8.907	8.746	8.851	1,665,896	+0.07(+0.78%)
Feb 08, 2006	8.833	8.851	8.727	8.783	3,395,840	-0.05(-0.56%)
Feb 07, 2006	8.802	8.889	8.777	8.833	2,702,765	+0.05(+0.56%)
Feb 06, 2006	8.796	8.827	8.740	8.783	2,776,170	-0.06(-0.63%)
Feb 03, 2006	8.783	8.901	8.684	8.839	2,256,848	-0.01(-0.14%)
Feb 02, 2006	8.969	8.988	8.709	8.851	6,187,821	-0.12(-1.38%)

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.