Indicators

CMS Energy (NY: CMS )

62.93 +1.60 (+2.61%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	14.75	14.81	14.63	14.70	2,882,347	+0.03(+0.18%)
Jan 30, 2012	14.79	14.79	14.64	14.67	8,951,958	-0.20(-1.36%)
Jan 27, 2012	14.99	14.99	14.77	14.87	4,679,377	-0.15(-0.99%)
Jan 26, 2012	14.93	15.02	14.81	15.02	6,344,234	+0.09(+0.63%)
Jan 25, 2012	14.50	14.93	14.35	14.93	4,702,902	+0.38(+2.59%)
Jan 24, 2012	14.52	14.55	14.38	14.55	2,590,568	-0.06(-0.41%)
Jan 23, 2012	14.48	14.62	14.45	14.61	4,045,139	+0.15(+1.02%)
Jan 20, 2012	14.45	14.47	14.31	14.46	4,669,172	+0.02(+0.14%)
Jan 19, 2012	14.65	14.65	14.41	14.44	3,439,933	-0.22(-1.47%)
Jan 18, 2012	14.68	14.69	14.51	14.66	3,666,933	+0.01(+0.09%)
Jan 17, 2012	14.81	14.87	14.56	14.64	4,911,078	-0.11(-0.73%)
Jan 13, 2012	14.52	14.75	14.50	14.75	3,108,848	+0.13(+0.92%)
Jan 12, 2012	14.66	14.66	14.52	14.62	2,944,315	+0.04(+0.28%)
Jan 11, 2012	14.59	14.66	14.51	14.58	2,457,715	-0.07(-0.46%)
Jan 10, 2012	14.91	14.91	14.62	14.64	2,771,454	+0.01(+0.09%)
Jan 09, 2012	14.61	14.65	14.54	14.63	2,070,593	+0.07(+0.46%)
Jan 06, 2012	14.73	14.73	14.55	14.56	3,177,573	-0.13(-0.92%)
Jan 05, 2012	14.50	14.73	14.47	14.70	4,049,716	+0.12(+0.83%)

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.