Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CMS Energy (NY: CMS )

59.34 -1.14 (-1.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 10.33 10.41 10.26 10.26 4,564,726 -0.03(-0.31%)
Apr 29, 2010 10.35 10.40 10.27 10.29 4,281,335 -0.03(-0.24%)
Apr 28, 2010 10.22 10.34 10.16 10.32 5,032,708 +0.14(+1.36%)
Apr 27, 2010 10.41 10.49 10.17 10.18 9,487,266 -0.27(-2.54%)
Apr 26, 2010 10.39 10.52 10.36 10.45 10,100,328 +0.11(+1.04%)
Apr 23, 2010 10.03 10.40 9.978 10.34 9,523,012 +0.37(+3.67%)
Apr 22, 2010 9.921 10.01 9.883 9.972 5,526,688 +0.02(+0.19%)
Apr 21, 2010 9.953 10.00 9.915 9.953 15,794 -0.02(-0.19%)
Apr 20, 2010 10.01 10.06 9.959 9.972 7,925,934 +0.02(+0.19%)
Apr 19, 2010 9.890 9.965 9.846 9.953 5,055,831 +0.03(+0.32%)
Apr 16, 2010 9.984 10.05 9.896 9.921 5,738,775 -0.08(-0.82%)
Apr 15, 2010 10.02 10.07 9.972 10.00 3,769,668 -0.04(-0.44%)
Apr 14, 2010 10.05 10.09 9.978 10.05 2,327,157 +0.01(+0.06%)
Apr 13, 2010 10.11 10.15 10.00 10.04 3,785,795 -0.09(-0.87%)
Apr 12, 2010 10.04 10.14 10.04 10.13 3,440,975 +0.09(+0.94%)
Apr 09, 2010 9.953 10.04 9.877 10.03 3,008,571 +0.08(+0.76%)
Apr 08, 2010 10.02 10.06 9.899 9.959 3,362,116 -0.10(-1.00%)
Apr 07, 2010 10.02 10.12 10.00 10.06 6,449,543 -0.03(-0.25%)
Apr 06, 2010 9.972 10.10 9.940 10.09 3,181,345 +0.11(+1.14%)
Apr 05, 2010 9.896 10.00 9.839 9.972 3,228,203 +0.11(+1.15%)
Apr 01, 2010 9.795 9.858 9.858 9.858 4,901,400 +0.10(+1.03%)
Mar 31, 2010 9.757 9.808 9.719 9.757 4,738,149 -0.04(-0.45%)
Mar 30, 2010 9.801 9.940 9.789 9.801 3,325,980 -0.01(-0.13%)
Mar 29, 2010 9.789 9.890 9.745 9.814 4,615,679 +0.01(+0.13%)
Mar 26, 2010 9.776 9.864 9.726 9.801 4,916,247 +0.06(+0.65%)
Mar 25, 2010 9.839 9.928 9.738 9.738 3,958,859 -0.08(-0.77%)
Mar 24, 2010 9.890 9.915 9.764 9.814 3,454,904 -0.09(-0.89%)
Mar 23, 2010 9.883 9.934 9.852 9.902 4,054,141 +0.01(+0.13%)
Mar 22, 2010 9.934 9.940 9.852 9.890 3,559,972 -0.09(-0.95%)
Mar 19, 2010 10.09 10.10 9.896 9.984 3,348,824 -0.01(-0.06%)
Mar 18, 2010 9.915 10.05 9.896 9.991 3,481,420 +0.05(+0.51%)
Mar 17, 2010 9.940 9.991 9.839 9.940 3,012,800 +0.01(+0.06%)
Mar 16, 2010 9.877 9.947 9.833 9.934 2,933,634 +0.06(+0.58%)
Mar 15, 2010 9.795 9.877 9.795 9.877 1,882,068 -0.04(-0.38%)
Mar 12, 2010 9.959 9.972 9.864 9.915 2,340,246 -0.04(-0.38%)
Mar 11, 2010 9.909 9.953 9.858 9.953 2,210,436 +0.03(+0.25%)
Mar 10, 2010 9.940 9.947 9.819 9.928 5,015,509 -0.02(-0.19%)
Mar 09, 2010 9.858 9.965 9.770 9.947 6,378,982 +0.09(+0.90%)
Mar 08, 2010 9.839 9.935 9.827 9.858 5,596,591 -0.04(-0.45%)
Mar 05, 2010 9.820 9.902 9.776 9.902 4,039,249 +0.12(+1.23%)
Mar 04, 2010 9.789 9.801 9.656 9.782 7,173,092 -0.01(-0.06%)
Mar 03, 2010 9.871 9.940 9.764 9.789 8,586,620 -0.06(-0.58%)
Mar 02, 2010 9.782 9.896 9.745 9.846 8,171,400 +0.14(+1.43%)
Mar 01, 2010 9.675 9.751 9.587 9.707 8,718,613 +0.07(+0.72%)
Feb 26, 2010 9.656 9.757 9.593 9.637 4,184,899 -0.01(-0.13%)
Feb 25, 2010 9.555 9.681 9.505 9.650 4,777,661 -0.07(-0.71%)
Feb 24, 2010 9.524 9.732 9.416 9.719 7,360,439 +0.05(+0.52%)
Feb 23, 2010 9.764 9.789 9.612 9.669 4,840,065 -0.11(-1.10%)
Feb 22, 2010 9.776 9.839 9.745 9.776 3,669,159 -0.06(-0.58%)
Feb 19, 2010 9.555 9.852 9.498 9.833 6,820,241 +0.25(+2.57%)
Feb 18, 2010 9.568 9.637 9.498 9.587 5,034,630 +0.04(+0.40%)
Feb 17, 2010 9.580 9.606 9.492 9.549 2,337,944 +0.01(+0.07%)
Feb 16, 2010 9.461 9.549 9.379 9.543 3,029,751 +0.18(+1.96%)
Feb 12, 2010 9.347 9.360 9.360 9.360 5,379,276 -0.04(-0.40%)
Feb 11, 2010 9.170 9.429 9.132 9.397 6,326,283 +0.20(+2.20%)
Feb 10, 2010 9.208 9.240 9.088 9.195 3,798,471 -0.05(-0.55%)
Feb 09, 2010 9.328 9.379 9.221 9.246 4,081,698 -0.09(-0.95%)
Feb 08, 2010 9.360 9.372 9.195 9.334 4,311,244 -0.01(-0.14%)
Feb 05, 2010 9.379 9.410 9.195 9.347 4,314,926 -0.05(-0.54%)
Feb 04, 2010 9.568 9.599 9.397 9.397 4,777,552 -0.20(-2.10%)
Feb 03, 2010 9.662 9.706 9.549 9.599 3,909,654 -0.09(-0.97%)
Feb 02, 2010 9.568 9.699 9.456 9.693 3,913,360 +0.21(+2.17%)
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.