Indicators

CMS Energy (NY: CMS )

61.33 +0.87 (+1.44%)

Official Closing Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	8.982	9.025	8.938	8.951	804,876	-0.03(-0.35%)
Sep 28, 2006	8.988	9.062	8.957	8.982	1,298,385	+0.01(+0.14%)
Sep 27, 2006	8.808	8.988	8.783	8.969	4,290,739	+0.15(+1.76%)
Sep 26, 2006	8.851	8.889	8.758	8.814	2,306,377	-0.06(-0.70%)
Sep 25, 2006	8.802	8.957	8.771	8.876	1,487,787	+0.06(+0.70%)
Sep 22, 2006	8.827	8.864	8.783	8.814	843,918	-0.01(-0.07%)
Sep 21, 2006	8.789	8.901	8.771	8.820	1,222,237	+0.02(+0.21%)
Sep 20, 2006	8.833	8.882	8.796	8.802	1,753,337	-0.03(-0.35%)
Sep 19, 2006	8.833	8.870	8.796	8.833	1,489,723	+0.00(+0.00%)
Sep 18, 2006	8.907	8.982	8.814	8.833	1,980,974	-0.12(-1.32%)
Sep 15, 2006	8.938	9.000	8.895	8.951	1,597,653	+0.05(+0.56%)
Sep 14, 2006	8.907	9.013	8.889	8.901	1,538,929	-0.05(-0.55%)
Sep 13, 2006	8.957	8.982	8.895	8.951	965,077	+0.01(+0.07%)
Sep 12, 2006	9.031	9.031	8.913	8.944	1,293,223	-0.06(-0.69%)
Sep 11, 2006	9.006	9.025	8.932	9.006	1,532,314	+0.01(+0.07%)
Sep 08, 2006	9.044	9.050	8.982	9.000	1,584,424	+0.00(+0.00%)
Sep 07, 2006	9.081	9.112	9.000	9.000	1,492,950	-0.08(-0.89%)
Sep 06, 2006	9.161	9.168	9.037	9.081	2,179,894	-0.09(-0.95%)
Sep 05, 2006	9.112	9.236	9.112	9.168	3,049,625	+0.01(+0.14%)

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.