Indicators

CMS Energy (NY: CMS )

69.84 +0.61 (+0.88%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	4.994	5.099	4.936	5.035	1,052,028	+0.01(+0.23%)
May 27, 2004	4.907	5.029	4.877	5.023	1,759,942	+0.12(+2.38%)
May 26, 2004	4.854	4.942	4.813	4.907	1,467,703	+0.06(+1.20%)
May 25, 2004	4.696	4.848	4.644	4.848	2,400,575	+0.15(+3.23%)
May 24, 2004	4.685	4.702	4.644	4.696	1,320,470	+0.02(+0.37%)
May 21, 2004	4.696	4.714	4.650	4.679	1,112,290	-0.02(-0.37%)
May 20, 2004	4.673	4.696	4.650	4.696	790,946	+0.02(+0.50%)
May 19, 2004	4.696	4.702	4.644	4.673	1,711,150	-0.02(-0.37%)
May 18, 2004	4.638	4.720	4.591	4.690	994,162	+0.07(+1.52%)
May 17, 2004	4.661	4.667	4.562	4.620	1,435,346	-0.06(-1.25%)
May 14, 2004	4.632	4.743	4.626	4.679	1,274,760	-0.01(-0.25%)
May 13, 2004	4.725	4.766	4.685	4.690	888,531	-0.06(-1.35%)
May 12, 2004	4.731	4.755	4.632	4.755	1,325,606	+0.04(+0.74%)
May 11, 2004	4.702	4.737	4.614	4.720	1,358,819	+0.11(+2.28%)
May 10, 2004	4.650	4.784	4.603	4.614	2,027,186	-0.03(-0.63%)
May 07, 2004	4.942	4.994	4.644	4.644	2,163,805	-0.36(-7.13%)
May 06, 2004	4.988	5.064	4.912	5.000	1,893,650	+0.01(+0.23%)
May 05, 2004	4.947	5.070	4.936	4.988	1,254,558	+0.00(+0.00%)
May 04, 2004	5.029	5.134	4.918	4.988	1,197,377	-0.05(-0.93%)

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.