Indicators

CMS Energy (NY: CMS )

69.84 +0.61 (+0.88%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	15.39	15.49	15.29	15.49	8,828,834	+0.11(+0.70%)
Apr 27, 2012	15.32	15.46	15.30	15.38	7,691,249	+0.09(+0.62%)
Apr 26, 2012	15.04	15.30	14.97	15.28	8,192,793	+0.25(+1.66%)
Apr 25, 2012	15.02	15.14	14.95	15.04	4,051,425	+0.05(+0.36%)
Apr 24, 2012	14.93	15.02	14.85	14.98	2,300,594	+0.09(+0.59%)
Apr 23, 2012	14.94	14.95	14.81	14.89	3,492,839	-0.13(-0.85%)
Apr 20, 2012	14.88	15.10	14.85	15.02	3,584,862	+0.18(+1.18%)
Apr 19, 2012	14.87	14.95	14.75	14.85	3,445,790	-0.01(-0.09%)
Apr 18, 2012	14.77	14.87	14.71	14.86	4,899,796	+0.05(+0.36%)
Apr 17, 2012	14.81	14.83	14.64	14.81	3,096,014	+0.06(+0.41%)
Apr 16, 2012	14.56	14.77	14.52	14.75	4,239,548	+0.24(+1.63%)
Apr 13, 2012	14.49	14.59	14.46	14.51	4,732,299	+0.01(+0.05%)
Apr 12, 2012	14.49	14.53	14.38	14.50	3,943,925	+0.01(+0.05%)
Apr 11, 2012	14.64	14.67	14.43	14.50	4,903,795	-0.07(-0.46%)
Apr 10, 2012	14.85	14.85	14.47	14.56	4,962,809	-0.32(-2.17%)
Apr 09, 2012	14.82	14.89	14.76	14.89	3,703,576	-0.03(-0.18%)
Apr 05, 2012	14.91	14.93	14.77	14.91	3,955,975	-0.05(-0.32%)
Apr 04, 2012	15.04	15.04	14.89	14.96	2,402,068	-0.11(-0.76%)
Apr 03, 2012	15.04	15.08	14.89	15.08	5,267,402	+0.05(+0.36%)

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.