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 (%)
Jul 29, 2005	9.229	9.346	9.176	9.252	1,619,215	+0.04(+0.38%)
Jul 28, 2005	9.229	9.258	9.188	9.217	1,770,899	+0.01(+0.06%)
Jul 27, 2005	9.200	9.229	9.171	9.211	3,317,354	+0.05(+0.57%)
Jul 26, 2005	9.071	9.206	9.071	9.159	3,719,505	+0.12(+1.36%)
Jul 25, 2005	8.978	9.153	8.978	9.036	2,613,035	+0.08(+0.85%)
Jul 22, 2005	8.762	8.960	8.721	8.960	2,235,880	+0.21(+2.40%)
Jul 21, 2005	8.896	8.943	8.686	8.750	2,754,618	-0.16(-1.77%)
Jul 20, 2005	8.949	9.013	8.855	8.908	3,117,906	-0.06(-0.72%)
Jul 19, 2005	8.995	9.024	8.931	8.972	2,234,682	-0.01(-0.07%)
Jul 18, 2005	9.007	9.077	8.849	8.978	2,485,148	-0.08(-0.84%)
Jul 15, 2005	9.112	9.141	8.908	9.054	3,695,194	-0.09(-0.96%)
Jul 14, 2005	9.159	9.258	9.095	9.141	4,237,900	-0.02(-0.26%)
Jul 13, 2005	9.112	9.171	9.077	9.165	3,297,838	+0.05(+0.58%)
Jul 12, 2005	9.112	9.153	9.042	9.112	2,610,296	-0.02(-0.19%)
Jul 11, 2005	9.106	9.235	9.030	9.130	3,477,598	+0.09(+1.03%)
Jul 08, 2005	8.960	9.048	8.896	9.036	3,776,001	+0.11(+1.18%)
Jul 07, 2005	8.826	8.995	8.826	8.931	4,076,800	+0.02(+0.26%)
Jul 06, 2005	8.873	8.949	8.849	8.908	6,462,482	+0.05(+0.59%)
Jul 05, 2005	8.791	8.878	8.727	8.855	6,878,670	+0.04(+0.40%)

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.