Indicators

CMS Energy (NY: CMS )

69.61 -0.50 (-0.71%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.16	11.43	11.00	11.34	3,599,072	+0.21(+1.89%)
May 28, 2009	10.99	11.17	10.92	11.13	3,615,319	+0.15(+1.37%)
May 27, 2009	11.34	11.37	10.98	10.98	3,608,384	-0.33(-2.92%)
May 26, 2009	11.02	11.43	10.94	11.31	2,681,048	+0.31(+2.82%)
May 22, 2009	10.98	11.10	10.89	11.00	2,253,933	+0.01(+0.09%)
May 21, 2009	11.10	11.16	10.98	10.99	3,039,278	-0.18(-1.61%)
May 20, 2009	11.54	11.57	11.17	11.17	3,065,450	-0.22(-1.93%)
May 19, 2009	11.23	11.54	11.15	11.39	2,193,117	+0.19(+1.70%)
May 18, 2009	11.32	11.40	11.03	11.20	3,222,690	-0.04(-0.36%)
May 15, 2009	11.49	11.52	11.21	11.24	2,395,216	-0.31(-2.68%)
May 14, 2009	11.74	11.82	11.45	11.55	3,861,435	-0.12(-1.03%)
May 13, 2009	11.99	12.13	11.63	11.67	5,457,418	-0.32(-2.67%)
May 12, 2009	12.00	12.06	11.89	11.99	4,242,043	+0.06(+0.50%)
May 11, 2009	11.79	12.08	11.78	11.93	2,886,940	+0.02(+0.17%)
May 08, 2009	11.89	12.06	11.83	11.91	3,996,076	+0.04(+0.34%)
May 07, 2009	12.11	12.13	11.82	11.87	6,055,304	-0.18(-1.49%)
May 06, 2009	12.16	12.19	11.95	12.05	4,501,722	-0.15(-1.23%)
May 05, 2009	12.16	12.31	12.16	12.20	7,262,436	+0.00(+0.00%)
May 04, 2009	12.16	12.22	12.10	12.20	4,713,741	+0.20(+1.67%)

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.