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: 4:10 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 (%)
May 31, 2002 10.60 10.74 10.41 10.55 1,729,297 -0.28(-2.59%)
May 28, 2002 10.70 10.84 10.47 10.83 2,646,762 +0.13(+1.26%)
May 27, 2002 10.34 10.89 10.26 10.70 7,574,772 +0.00(+0.00%)
May 24, 2002 10.34 10.89 10.26 10.70 7,574,772 +0.36(+3.45%)
May 23, 2002 10.34 10.43 10.23 10.34 2,049,442 +0.08(+0.80%)
May 22, 2002 9.912 10.37 9.871 10.26 3,200,082 +0.34(+3.48%)
May 21, 2002 9.755 10.04 9.585 9.912 4,554,964 +0.27(+2.85%)
May 20, 2002 9.317 9.690 9.159 9.638 7,255,141 +0.70(+7.77%)
May 17, 2002 8.925 9.024 8.119 8.943 13,635,446 +0.04(+0.39%)
May 16, 2002 9.433 10.06 8.791 8.908 13,271,645 -1.16(-11.49%)
May 15, 2002 9.947 10.11 9.673 10.06 3,577,237 +0.12(+1.17%)
May 14, 2002 9.638 10.08 9.527 9.947 4,878,704 +0.57(+6.11%)
May 13, 2002 9.930 10.22 9.182 9.375 10,686,344 -1.89(-16.80%)
May 10, 2002 11.66 11.72 11.05 11.27 2,098,235 -0.25(-2.18%)
May 09, 2002 11.77 11.78 11.37 11.52 1,422,677 -0.27(-2.28%)
May 08, 2002 11.69 11.82 11.65 11.79 1,389,635 +0.11(+0.95%)
May 07, 2002 11.77 11.81 11.61 11.68 938,693 -0.09(-0.79%)
May 06, 2002 11.83 12.06 11.75 11.77 1,700,364 -0.06(-0.49%)
May 03, 2002 11.86 12.09 11.74 11.83 2,375,751 -0.18(-1.51%)
May 02, 2002 11.89 12.08 11.89 12.01 8,471,693 +0.17(+1.43%)
May 01, 2002 11.45 11.89 11.45 11.84 4,871,343 +0.53(+4.70%)
Apr 30, 2002 11.66 11.74 11.30 11.31 2,090,873 -0.32(-2.71%)
Apr 29, 2002 11.80 11.82 11.61 11.62 1,528,992 -0.07(-0.60%)
Apr 26, 2002 11.97 12.00 11.65 11.69 2,177,158 -0.22(-1.86%)
Apr 25, 2002 12.18 12.20 11.80 11.92 2,000,308 -0.26(-2.16%)
Apr 24, 2002 12.41 12.44 12.13 12.18 5,758,505 -0.18(-1.47%)
Apr 23, 2002 12.32 12.44 12.29 12.36 5,529,780 +0.06(+0.52%)
Apr 22, 2002 12.42 12.47 12.30 12.30 927,565 -0.13(-1.03%)
Apr 19, 2002 12.69 12.76 12.41 12.42 3,062,437 -0.27(-2.12%)
Apr 18, 2002 12.73 12.76 12.62 12.69 607,077 -0.03(-0.23%)
Apr 17, 2002 12.62 12.76 12.56 12.72 594,066 +0.17(+1.35%)
Apr 16, 2002 12.44 12.59 12.42 12.55 551,437 +0.13(+1.08%)
Apr 15, 2002 12.56 12.61 12.33 12.42 714,933 -0.13(-1.07%)
Apr 12, 2002 12.50 12.58 12.30 12.55 666,141 +0.06(+0.51%)
Apr 11, 2002 12.85 12.85 12.48 12.49 1,169,814 -0.30(-2.33%)
Apr 10, 2002 12.66 12.85 12.57 12.79 1,259,351 +0.27(+2.15%)
Apr 09, 2002 12.68 12.69 12.45 12.52 1,183,338 -0.12(-0.97%)
Apr 08, 2002 12.74 12.79 12.43 12.64 1,335,365 -0.10(-0.78%)
Apr 05, 2002 12.88 12.94 12.70 12.74 9,604,356 -0.13(-1.04%)
Apr 04, 2002 12.94 12.98 12.85 12.87 785,126 -0.04(-0.27%)
Apr 03, 2002 13.00 13.01 12.89 12.91 1,011,967 -0.08(-0.63%)
Apr 02, 2002 12.95 13.14 12.95 12.99 850,696 +0.04(+0.27%)
Apr 01, 2002 13.07 13.08 12.91 12.96 909,931 -0.26(-1.99%)
Mar 29, 2002 12.97 13.28 12.97 13.22 1,375,597 +0.00(+0.00%)
Mar 28, 2002 12.97 13.28 12.97 13.22 1,373,885 +0.29(+2.26%)
Mar 27, 2002 13.11 13.15 12.85 12.93 2,604,817 -0.20(-1.56%)
Mar 26, 2002 13.30 13.39 13.10 13.13 834,603 -0.16(-1.23%)
Mar 25, 2002 13.43 13.46 13.29 13.29 812,689 -0.30(-2.23%)
Mar 22, 2002 13.57 13.80 13.53 13.60 501,275 -0.11(-0.77%)
Mar 21, 2002 13.43 13.73 13.34 13.70 754,994 +0.29(+2.13%)
Mar 20, 2002 13.26 13.58 13.17 13.42 740,785 +0.03(+0.22%)
Mar 19, 2002 13.21 13.43 13.21 13.39 756,022 +0.20(+1.55%)
Mar 18, 2002 13.17 13.20 12.95 13.18 808,409 +0.15(+1.12%)
Mar 15, 2002 13.14 13.20 13.03 13.04 855,318 -0.01(-0.09%)
Mar 14, 2002 13.13 13.20 12.86 13.05 688,740 -0.06(-0.45%)
Mar 13, 2002 13.20 13.26 13.06 13.11 793,515 -0.10(-0.75%)
Mar 12, 2002 13.32 13.48 13.18 13.21 1,071,031 -0.31(-2.29%)
Mar 11, 2002 13.43 13.53 13.29 13.52 943,144 +0.09(+0.70%)
Mar 08, 2002 13.49 13.64 13.29 13.42 1,381,931 -0.11(-0.82%)
Mar 07, 2002 13.55 13.61 13.44 13.53 1,019,157 -0.01(-0.04%)
Mar 06, 2002 13.32 13.60 13.08 13.54 1,016,247 +0.37(+2.79%)
Mar 05, 2002 12.90 13.20 12.85 13.17 1,329,886 +0.27(+2.08%)
Mar 04, 2002 12.82 12.90 12.80 12.90 1,344,267 +0.11(+0.87%)
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.