Indicators

CMS Energy (NY: CMS )

63.24 +0.09 (+0.14%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	7.339	7.506	7.277	7.339	10,832,837	+0.04(+0.59%)
Mar 30, 2009	7.252	7.339	7.196	7.296	4,210,153	-0.17(-2.32%)
Mar 26, 2009	7.413	7.500	7.302	7.469	6,260,073	+0.08(+1.09%)
Mar 25, 2009	7.494	7.575	7.227	7.389	6,257,092	-0.07(-0.91%)
Mar 24, 2009	7.494	7.544	7.296	7.457	9,265,425	-0.11(-1.39%)
Mar 23, 2009	7.413	7.568	7.401	7.562	6,924,231	+0.24(+3.21%)
Mar 20, 2009	7.432	7.506	7.314	7.327	5,228,697	+0.00(+0.00%)
Mar 19, 2009	7.475	7.475	7.147	7.327	10,413,443	-0.04(-0.59%)
Mar 18, 2009	7.258	7.537	7.196	7.370	10,559,421	+0.04(+0.51%)
Mar 17, 2009	7.072	7.333	6.967	7.333	6,672,783	+0.24(+3.32%)
Mar 16, 2009	7.060	7.209	6.967	7.097	8,626,804	+0.11(+1.51%)
Mar 13, 2009	6.942	7.017	6.849	6.992	0	+0.12(+1.81%)
Mar 12, 2009	6.676	6.893	6.595	6.868	13,315,343	+0.18(+2.69%)
Mar 11, 2009	6.657	6.825	6.626	6.688	11,358,787	+0.07(+1.03%)
Mar 10, 2009	6.719	6.763	6.580	6.620	10,237,588	+0.01(+0.09%)
Mar 09, 2009	6.657	6.837	6.558	6.614	8,670,576	-0.12(-1.84%)
Mar 06, 2009	6.601	6.825	6.546	6.738	0	+0.19(+2.84%)
Mar 05, 2009	6.577	6.639	6.446	6.552	7,826,575	-0.19(-2.85%)
Mar 04, 2009	6.682	6.862	6.663	6.744	7,099,023	-0.07(-1.00%)

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.