Indicators

CMS Energy (NY: CMS )

62.93 -0.30 (-0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	34.17	34.52	34.09	34.52	3,122,288	+0.45(+1.33%)
Jan 30, 2017	34.06	34.12	33.81	34.06	2,909,909	+0.21(+0.62%)
Jan 27, 2017	34.10	34.13	33.80	33.85	1,370,835	-0.15(-0.43%)
Jan 26, 2017	33.80	34.07	33.69	34.00	1,698,298	+0.12(+0.36%)
Jan 25, 2017	33.92	34.03	33.79	33.88	1,849,039	-0.13(-0.38%)
Jan 24, 2017	34.18	34.29	33.95	34.00	1,605,716	-0.26(-0.76%)
Jan 23, 2017	34.34	34.47	34.13	34.26	2,651,695	-0.03(-0.09%)
Jan 20, 2017	34.19	34.34	34.05	34.30	2,434,903	+0.16(+0.47%)
Jan 19, 2017	33.97	34.30	33.91	34.13	2,437,910	-0.05(-0.14%)
Jan 18, 2017	34.17	34.43	34.09	34.18	2,354,155	-0.01(-0.02%)
Jan 17, 2017	34.05	34.47	34.02	34.19	2,036,160	+0.21(+0.62%)
Jan 13, 2017		33.98	33.98	33.98	0	+0.03(+0.10%)
Jan 12, 2017	33.98	34.06	33.71	33.95	1,969,076	-0.04(-0.12%)
Jan 11, 2017	33.65	34.00	33.59	33.99	1,420,105	+0.36(+1.06%)
Jan 10, 2017	33.69	33.75	33.43	33.63	1,605,119	-0.06(-0.17%)
Jan 09, 2017	34.19	34.47	33.62	33.69	2,539,930	-0.46(-1.35%)
Jan 06, 2017	33.83	34.24	33.79	34.15	2,212,675	+0.13(+0.38%)
Jan 05, 2017	33.82	34.13	33.46	34.02	2,972,622	+0.19(+0.55%)
Jan 04, 2017	33.74	34.01	33.62	33.83	3,016,324	+0.19(+0.55%)

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.