CMS Energy (NY: CMS )

65.18 USD +0.17 (+0.26%)
Official Closing Price Updated: 5:00 PM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2020 65.03 65.19 64.30 65.01 1,599,850 +0.26(+0.40%)
Oct 19, 2020 65.39 65.57 64.62 64.75 1,123,326 -0.53(-0.81%)
Oct 16, 2020 64.81 65.54 64.69 65.28 1,085,100 +0.51(+0.79%)
Oct 15, 2020 64.46 65.14 64.15 64.77 936,188 -0.02(-0.03%)
Oct 14, 2020 64.88 65.17 64.37 64.79 905,077 +0.03(+0.05%)
Oct 13, 2020 64.65 64.91 64.10 64.76 1,142,507 -0.32(-0.49%)
Oct 12, 2020 64.46 65.65 64.21 65.08 1,446,300 +0.74(+1.15%)
Oct 09, 2020 63.45 64.83 63.45 64.34 1,263,700 +0.47(+0.74%)
Oct 08, 2020 63.07 63.90 62.82 63.87 1,138,028 +0.86(+1.36%)
Oct 07, 2020 63.05 63.38 62.49 63.01 1,027,854 +0.12(+0.19%)
Oct 06, 2020 61.72 63.39 61.58 62.89 1,259,019 +1.31(+2.13%)
Oct 05, 2020 61.71 61.92 60.84 61.58 1,466,406 -0.08(-0.13%)
Oct 02, 2020 61.32 62.01 60.97 61.66 1,356,100 -0.02(-0.03%)
Oct 01, 2020 61.49 61.95 61.19 61.68 1,591,614 +0.27(+0.44%)
Sep 30, 2020 61.50 61.94 61.15 61.41 1,534,384 +0.30(+0.49%)
Sep 29, 2020 61.63 61.96 61.01 61.11 1,026,438 -0.29(-0.47%)
Sep 28, 2020 61.50 62.24 61.17 61.40 1,047,018 +0.06(+0.10%)
Sep 25, 2020 59.41 61.38 59.23 61.34 1,781,200 +1.76(+2.95%)
Sep 24, 2020 59.56 60.14 58.63 59.58 1,695,565 +0.01(+0.02%)
Sep 23, 2020 60.74 61.02 59.40 59.57 1,395,702 -1.12(-1.85%)
Sep 22, 2020 59.92 60.78 59.88 60.69 1,775,209 +0.70(+1.17%)
Sep 21, 2020 59.87 61.01 59.10 59.99 1,994,982 -1.11(-1.82%)
Sep 18, 2020 61.17 61.45 60.71 61.10 3,521,100 -0.24(-0.39%)
Sep 17, 2020 61.61 61.65 60.86 61.34 1,823,434 -0.60(-0.97%)
Sep 16, 2020 61.19 62.44 61.16 61.94 1,512,473 +0.83(+1.36%)
Sep 15, 2020 61.71 62.21 60.74 61.11 1,685,501 -0.31(-0.50%)
Sep 14, 2020 61.25 61.72 60.89 61.42 1,589,523 +0.51(+0.84%)
Sep 11, 2020 60.98 61.29 60.44 60.91 1,411,000 +0.11(+0.18%)
Sep 10, 2020 61.54 61.86 60.74 60.80 1,867,193 -0.89(-1.44%)
Sep 09, 2020 60.86 62.63 60.74 61.69 2,653,132 +1.19(+1.97%)
Sep 08, 2020 61.64 61.83 60.49 60.50 2,488,546 -1.16(-1.88%)
Sep 04, 2020 61.91 62.39 61.09 61.66 1,770,300 -0.25(-0.40%)
Sep 03, 2020 62.00 62.81 61.33 61.91 2,080,795 +0.15(+0.24%)
Sep 02, 2020 60.30 61.92 59.93 61.76 3,097,449 +1.54(+2.56%)
Sep 01, 2020 60.42 60.49 59.46 60.22 2,293,955 -0.27(-0.45%)
Aug 31, 2020 60.01 60.73 60.00 60.49 3,389,166 +0.44(+0.73%)
Aug 28, 2020 59.85 60.34 59.37 60.05 3,243,000 +0.33(+0.55%)
Aug 27, 2020 59.73 60.09 59.28 59.72 2,350,432 +0.32(+0.54%)
Aug 26, 2020 59.90 59.90 58.94 59.40 1,770,641 -0.81(-1.35%)
Aug 25, 2020 61.00 61.00 60.19 60.21 997,225 -0.63(-1.04%)
Aug 24, 2020 60.43 60.85 59.95 60.84 1,362,443 +0.45(+0.75%)
Aug 21, 2020 60.41 60.65 59.87 60.39 1,933,500 +0.03(+0.05%)
Aug 20, 2020 60.46 60.70 60.02 60.36 1,128,256 -0.32(-0.53%)
Aug 19, 2020 61.11 61.16 60.44 60.68 832,039 -0.24(-0.39%)
Aug 18, 2020 61.00 61.38 60.56 60.92 1,058,389 -0.08(-0.13%)
Aug 17, 2020 60.94 61.52 60.66 61.00 1,766,603 +0.12(+0.20%)
Aug 14, 2020 60.81 61.29 60.27 60.88 1,097,700 -0.08(-0.13%)
Aug 13, 2020 60.99 61.32 60.49 60.96 1,430,556 -0.44(-0.72%)
Aug 12, 2020 61.27 61.99 61.12 61.40 2,034,550 +0.39(+0.64%)
Aug 11, 2020 62.99 63.08 60.91 61.01 1,450,275 -2.03(-3.22%)
Aug 10, 2020 63.13 63.38 62.56 63.04 1,135,000 +0.16(+0.25%)
Aug 07, 2020 61.46 63.46 61.46 62.88 1,935,900 +1.13(+1.83%)
Aug 06, 2020 61.84 62.45 61.54 61.75 1,696,201 -0.60(-0.96%)
Aug 05, 2020 63.36 63.49 62.29 62.35 1,515,997 -0.74(-1.17%)
Aug 04, 2020 62.80 63.44 62.56 63.09 1,714,206 +0.12(+0.19%)
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.