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 (%)
Aug 30, 2002	6.016	6.238	5.841	6.168	1,733,920	+0.09(+1.54%)
Aug 29, 2002	6.425	6.425	6.022	6.075	2,475,047	-0.23(-3.70%)
Aug 28, 2002	6.571	6.577	6.279	6.308	1,351,629	-0.28(-4.26%)
Aug 27, 2002	6.717	6.746	6.425	6.589	1,459,656	+0.05(+0.80%)
Aug 26, 2002	6.431	6.571	6.402	6.536	1,271,678	+0.11(+1.73%)
Aug 23, 2002	6.571	6.717	6.338	6.425	3,400,729	-0.01(-0.18%)
Aug 22, 2002	5.981	6.443	5.929	6.437	3,001,832	+0.51(+8.68%)
Aug 21, 2002	5.829	5.987	5.491	5.923	2,041,910	+0.10(+1.71%)
Aug 20, 2002	5.607	5.824	5.269	5.824	171,200	+0.55(+10.41%)
Aug 16, 2002	5.689	5.689	5.257	5.275	1,999,281	-0.41(-7.29%)
Aug 15, 2002	5.730	5.882	5.491	5.689	1,710,465	+0.02(+0.31%)
Aug 14, 2002	5.228	5.672	5.169	5.672	1,821,403	+0.54(+10.47%)
Aug 13, 2002	5.666	5.736	5.111	5.134	2,237,421	-0.47(-8.34%)
Aug 12, 2002	5.572	5.631	5.403	5.602	342,401	+0.33(+6.20%)
Aug 07, 2002	5.047	5.374	4.755	5.275	6,667,580	+0.64(+13.87%)
Aug 06, 2002	4.539	4.737	4.468	4.632	2,880,450	+0.15(+3.39%)
Aug 05, 2002	4.603	4.644	4.352	4.480	2,714,386	-0.12(-2.67%)
Aug 02, 2002	4.690	4.690	4.439	4.603	2,325,247	-0.05(-1.13%)

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.