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

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
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 (%)
May 28, 2010 9.178 9.291 9.141 9.178 4,842,666 -0.02(-0.20%)
May 27, 2010 9.203 9.297 9.059 9.197 5,430,947 +0.13(+1.38%)
May 26, 2010 9.047 9.184 8.928 9.072 319 +0.08(+0.90%)
May 25, 2010 8.947 8.997 8.809 8.991 479 -0.14(-1.57%)
May 24, 2010 9.178 9.297 9.122 9.134 2,819,302 -0.11(-1.15%)
May 21, 2010 9.091 9.278 9.016 9.241 4,979,345 +0.03(+0.27%)
May 20, 2010 9.291 9.409 9.197 9.216 6,200,170 -0.35(-3.66%)
May 19, 2010 9.597 9.678 9.466 9.566 5,017,108 -0.09(-0.97%)
May 18, 2010 9.803 9.872 9.628 9.660 4,974,345 -0.09(-0.90%)
May 17, 2010 9.735 9.797 9.595 9.747 4,195,374 +0.02(+0.19%)
May 14, 2010 9.728 9.841 9.656 9.728 6,489,910 -0.08(-0.77%)
May 13, 2010 9.810 9.938 9.749 9.803 5,006,392 +0.17(+1.79%)
May 12, 2010 9.647 9.860 9.622 9.631 3,579,114 -0.03(-0.36%)
May 11, 2010 9.747 9.785 9.647 9.666 5,806,915 -0.03(-0.26%)
May 10, 2010 9.588 9.691 9.578 9.691 5,465,635 +0.27(+2.85%)
May 07, 2010 9.578 9.678 9.284 9.422 12,084,023 -0.11(-1.18%)
May 06, 2010 9.541 9.853 9.084 9.535 1,119 -0.35(-3.51%)
May 05, 2010 9.922 9.935 9.772 9.882 7,413,404 -0.10(-0.97%)
May 04, 2010 10.13 10.16 9.929 9.978 5,640,041 -0.25(-2.42%)
May 03, 2010 10.09 10.23 10.03 10.23 6,633,066 +0.15(+1.54%)
Apr 30, 2010 10.14 10.21 10.07 10.07 4,651,186 -0.03(-0.31%)
Apr 29, 2010 10.16 10.21 10.08 10.10 4,362,428 -0.02(-0.24%)
Apr 28, 2010 10.03 10.15 9.972 10.13 5,128,033 +0.14(+1.36%)
Apr 27, 2010 10.22 10.29 9.978 9.991 9,666,964 -0.26(-2.54%)
Apr 26, 2010 10.20 10.33 10.17 10.25 10,291,638 +0.11(+1.04%)
Apr 23, 2010 9.848 10.21 9.793 10.15 9,703,387 +0.36(+3.67%)
Apr 22, 2010 9.737 9.824 9.700 9.786 5,631,368 +0.02(+0.19%)
Apr 21, 2010 9.768 9.817 9.731 9.768 16,093 -0.02(-0.19%)
Apr 20, 2010 9.824 9.873 9.774 9.786 8,076,059 +0.02(+0.19%)
Apr 19, 2010 9.706 9.780 9.663 9.768 5,151,593 +0.03(+0.32%)
Apr 16, 2010 9.799 9.861 9.712 9.737 5,847,473 -0.08(-0.82%)
Apr 15, 2010 9.836 9.879 9.786 9.817 3,841,070 -0.04(-0.44%)
Apr 14, 2010 9.867 9.898 9.793 9.861 2,371,236 +0.01(+0.06%)
Apr 13, 2010 9.923 9.966 9.817 9.855 3,857,502 -0.09(-0.87%)
Apr 12, 2010 9.855 9.954 9.855 9.941 3,506,150 +0.09(+0.94%)
Apr 09, 2010 9.768 9.855 9.694 9.848 3,065,556 +0.07(+0.76%)
Apr 08, 2010 9.830 9.873 9.715 9.774 3,425,797 -0.10(-1.00%)
Apr 07, 2010 9.836 9.935 9.817 9.873 6,571,704 -0.02(-0.25%)
Apr 06, 2010 9.786 9.910 9.755 9.898 3,241,603 +0.11(+1.14%)
Apr 05, 2010 9.712 9.817 9.656 9.786 3,289,348 +0.11(+1.15%)
Apr 01, 2010 9.613 9.675 9.675 9.675 4,994,237 +0.10(+1.03%)
Mar 31, 2010 9.576 9.625 9.539 9.576 4,827,894 -0.04(-0.45%)
Mar 30, 2010 9.619 9.755 9.607 9.619 3,388,978 -0.01(-0.13%)
Mar 29, 2010 9.607 9.706 9.563 9.632 4,703,104 +0.01(+0.13%)
Mar 26, 2010 9.594 9.681 9.545 9.619 5,009,365 +0.06(+0.65%)
Mar 25, 2010 9.656 9.743 9.557 9.557 4,033,844 -0.07(-0.77%)
Mar 24, 2010 9.706 9.731 9.582 9.632 3,520,343 -0.09(-0.89%)
Mar 23, 2010 9.700 9.749 9.669 9.718 4,130,930 +0.01(+0.13%)
Mar 22, 2010 9.749 9.755 9.669 9.706 3,627,401 -0.09(-0.95%)
Mar 19, 2010 9.904 9.910 9.712 9.799 3,412,254 -0.01(-0.06%)
Mar 18, 2010 9.731 9.867 9.712 9.805 3,547,361 +0.05(+0.51%)
Mar 17, 2010 9.755 9.805 9.656 9.755 3,069,866 +0.01(+0.06%)
Mar 16, 2010 9.694 9.762 9.650 9.749 2,989,200 +0.06(+0.58%)
Mar 15, 2010 9.613 9.694 9.613 9.694 1,917,716 -0.04(-0.38%)
Mar 12, 2010 9.774 9.786 9.681 9.731 2,384,573 -0.04(-0.38%)
Mar 11, 2010 9.724 9.768 9.675 9.768 2,252,303 +0.02(+0.25%)
Mar 10, 2010 9.755 9.762 9.636 9.743 5,110,508 -0.02(-0.19%)
Mar 09, 2010 9.675 9.780 9.588 9.762 6,499,806 +0.09(+0.90%)
Mar 08, 2010 9.656 9.750 9.644 9.675 5,702,596 -0.04(-0.45%)
Mar 05, 2010 9.638 9.718 9.594 9.718 4,115,756 +0.12(+1.23%)
Mar 04, 2010 9.607 9.619 9.477 9.601 7,308,957 -0.01(-0.06%)
Mar 03, 2010 9.687 9.755 9.582 9.607 8,749,259 -0.06(-0.58%)
Mar 02, 2010 9.601 9.712 9.563 9.663 8,326,174 +0.14(+1.43%)
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.