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

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
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 (%)
Jun 30, 2004 5.345 5.391 5.286 5.333 1,549,365 +0.04(+0.77%)
Jun 29, 2004 5.257 5.356 5.251 5.292 1,005,803 +0.01(+0.11%)
Jun 28, 2004 5.374 5.403 5.275 5.286 993,306 -0.08(-1.42%)
Jun 25, 2004 5.321 5.385 5.310 5.362 1,646,436 +0.03(+0.55%)
Jun 24, 2004 5.310 5.426 5.286 5.333 1,537,039 +0.01(+0.22%)
Jun 23, 2004 5.216 5.327 5.181 5.321 2,021,879 +0.15(+2.94%)
Jun 22, 2004 5.111 5.204 5.093 5.169 1,044,495 +0.05(+0.91%)
Jun 21, 2004 5.111 5.152 5.082 5.123 1,007,344 -0.02(-0.34%)
Jun 18, 2004 5.123 5.222 5.111 5.140 1,653,455 +0.02(+0.34%)
Jun 17, 2004 5.006 5.123 4.936 5.123 1,366,181 +0.13(+2.57%)
Jun 16, 2004 4.907 5.006 4.895 4.994 841,964 +0.04(+0.71%)
Jun 15, 2004 4.924 5.012 4.912 4.959 937,152 +0.08(+1.68%)
Jun 14, 2004 4.953 4.965 4.877 4.877 1,005,290 -0.13(-2.68%)
Jun 10, 2004 4.866 5.012 4.866 5.012 1,430,723 +0.15(+3.00%)
Jun 09, 2004 4.924 5.012 4.848 4.866 633,100 -0.12(-2.46%)
Jun 08, 2004 4.965 5.000 4.930 4.988 560,168 -0.01(-0.23%)
Jun 07, 2004 4.953 5.023 4.895 5.000 897,947 +0.11(+2.15%)
Jun 04, 2004 4.918 4.930 4.848 4.895 1,714,060 -0.02(-0.36%)
Jun 03, 2004 5.023 5.041 4.907 4.912 1,155,433 -0.15(-3.00%)
Jun 02, 2004 5.029 5.099 5.023 5.064 1,900,840 +0.10(+2.00%)
Jun 01, 2004 4.994 5.029 4.953 4.965 1,172,039 -0.07(-1.39%)
May 28, 2004 4.994 5.099 4.936 5.035 1,052,028 +0.01(+0.23%)
May 27, 2004 4.907 5.029 4.877 5.023 1,759,942 +0.12(+2.38%)
May 26, 2004 4.854 4.942 4.813 4.907 1,467,703 +0.06(+1.20%)
May 25, 2004 4.696 4.848 4.644 4.848 2,400,575 +0.15(+3.23%)
May 24, 2004 4.685 4.702 4.644 4.696 1,320,470 +0.02(+0.37%)
May 21, 2004 4.696 4.714 4.650 4.679 1,112,290 -0.02(-0.37%)
May 20, 2004 4.673 4.696 4.650 4.696 790,946 +0.02(+0.50%)
May 19, 2004 4.696 4.702 4.644 4.673 1,711,150 -0.02(-0.37%)
May 18, 2004 4.638 4.720 4.591 4.690 994,162 +0.07(+1.52%)
May 17, 2004 4.661 4.667 4.562 4.620 1,435,346 -0.06(-1.25%)
May 14, 2004 4.632 4.743 4.626 4.679 1,274,760 -0.01(-0.25%)
May 13, 2004 4.725 4.766 4.685 4.690 888,531 -0.06(-1.35%)
May 12, 2004 4.731 4.755 4.632 4.755 1,325,606 +0.04(+0.74%)
May 11, 2004 4.702 4.737 4.614 4.720 1,358,819 +0.11(+2.28%)
May 10, 2004 4.650 4.784 4.603 4.614 2,027,186 -0.03(-0.63%)
May 07, 2004 4.942 4.994 4.644 4.644 2,163,805 -0.36(-7.13%)
May 06, 2004 4.988 5.064 4.912 5.000 1,893,650 +0.01(+0.23%)
May 05, 2004 4.947 5.070 4.936 4.988 1,254,558 +0.00(+0.00%)
May 04, 2004 5.029 5.134 4.918 4.988 1,197,377 -0.05(-0.93%)
May 03, 2004 4.912 5.064 4.907 5.035 2,067,761 +0.18(+3.73%)
Apr 30, 2004 4.965 4.965 4.825 4.854 1,388,094 -0.03(-0.60%)
Apr 29, 2004 5.023 5.070 4.842 4.883 1,446,131 -0.14(-2.79%)
Apr 28, 2004 5.023 5.140 5.023 5.023 1,533,273 -0.04(-0.69%)
Apr 27, 2004 5.193 5.199 5.000 5.058 1,601,239 -0.08(-1.48%)
Apr 26, 2004 5.128 5.245 5.082 5.134 1,022,239 -0.04(-0.68%)
Apr 23, 2004 5.169 5.187 5.058 5.169 684,973 -0.03(-0.56%)
Apr 22, 2004 5.111 5.257 5.088 5.199 1,099,964 +0.09(+1.71%)
Apr 21, 2004 5.012 5.111 4.918 5.111 1,209,874 +0.13(+2.58%)
Apr 20, 2004 5.193 5.222 4.977 4.982 1,046,378 -0.21(-4.05%)
Apr 19, 2004 5.164 5.193 5.070 5.193 697,471 +0.04(+0.68%)
Apr 16, 2004 5.146 5.169 5.082 5.158 736,333 +0.04(+0.68%)
Apr 15, 2004 5.146 5.187 5.047 5.123 1,159,884 -0.02(-0.34%)
Apr 14, 2004 5.158 5.239 5.076 5.140 1,668,350 -0.08(-1.46%)
Apr 13, 2004 5.339 5.345 5.152 5.216 1,636,849 -0.15(-2.83%)
Apr 12, 2004 5.362 5.444 5.327 5.368 996,387 -0.01(-0.11%)
Apr 08, 2004 5.485 5.508 5.374 5.374 765,438 -0.07(-1.29%)
Apr 07, 2004 5.421 5.485 5.368 5.444 1,266,371 +0.01(+0.11%)
Apr 06, 2004 5.403 5.461 5.385 5.438 2,010,751 +0.02(+0.43%)
Apr 05, 2004 5.310 5.461 5.280 5.415 1,122,220 +0.06(+1.09%)
Apr 02, 2004 5.409 5.461 5.298 5.356 1,393,744 -0.01(-0.11%)
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.