Indicators

CMS Energy (NY: CMS )

62.74 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	7.400	7.568	7.337	7.400	10,744,157	+0.04(+0.59%)
Mar 30, 2009	7.312	7.400	7.256	7.356	4,175,687	-0.17(-2.32%)
Mar 26, 2009	7.475	7.562	7.362	7.531	6,208,826	+0.08(+1.09%)
Mar 25, 2009	7.556	7.637	7.287	7.450	6,205,869	-0.07(-0.91%)
Mar 24, 2009	7.556	7.606	7.356	7.518	9,189,576	-0.11(-1.39%)
Mar 23, 2009	7.475	7.631	7.462	7.625	6,867,547	+0.24(+3.21%)
Mar 20, 2009	7.493	7.568	7.375	7.387	5,185,893	+0.00(+0.00%)
Mar 19, 2009	7.537	7.537	7.206	7.387	10,328,196	-0.04(-0.59%)
Mar 18, 2009	7.318	7.600	7.256	7.431	10,472,979	+0.04(+0.51%)
Mar 17, 2009	7.131	7.393	7.025	7.393	6,618,158	+0.24(+3.32%)
Mar 16, 2009	7.118	7.268	7.025	7.156	8,556,183	+0.11(+1.51%)
Mar 13, 2009	7.000	7.075	6.906	7.050	0	+0.12(+1.81%)
Mar 12, 2009	6.731	6.950	6.650	6.925	13,206,340	+0.18(+2.69%)
Mar 11, 2009	6.712	6.881	6.681	6.743	11,265,801	+0.07(+1.03%)
Mar 10, 2009	6.775	6.818	6.634	6.675	10,153,781	+0.01(+0.09%)
Mar 09, 2009	6.712	6.893	6.612	6.668	8,599,597	-0.12(-1.84%)
Mar 06, 2009	6.656	6.881	6.600	6.793	0	+0.19(+2.84%)
Mar 05, 2009	6.631	6.693	6.500	6.606	7,762,505	-0.19(-2.85%)
Mar 04, 2009	6.737	6.918	6.718	6.800	7,040,908	-0.07(-1.00%)

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.