CMS Energy (NY: CMS )

61.34 USD +1.76 (+2.95%)
Official Closing Price Updated: 6:59 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 59.41 61.38 59.23 61.34 1,781,200 +1.76(+2.95%)
Sep 24, 2020 59.56 60.14 58.63 59.58 1,695,565 +0.01(+0.02%)
Sep 23, 2020 60.74 61.02 59.40 59.57 1,395,702 -1.12(-1.85%)
Sep 22, 2020 59.92 60.78 59.88 60.69 1,775,209 +0.70(+1.17%)
Sep 21, 2020 59.87 61.01 59.10 59.99 1,994,982 -1.11(-1.82%)
Sep 18, 2020 61.17 61.45 60.71 61.10 3,521,100 -0.24(-0.39%)
Sep 17, 2020 61.61 61.65 60.86 61.34 1,823,434 -0.60(-0.97%)
Sep 16, 2020 61.19 62.44 61.16 61.94 1,512,473 +0.83(+1.36%)
Sep 15, 2020 61.71 62.21 60.74 61.11 1,685,501 -0.31(-0.50%)
Sep 14, 2020 61.25 61.72 60.89 61.42 1,589,523 +0.51(+0.84%)
Sep 11, 2020 60.98 61.29 60.44 60.91 1,411,000 +0.11(+0.18%)
Sep 10, 2020 61.54 61.86 60.74 60.80 1,867,193 -0.89(-1.44%)
Sep 09, 2020 60.86 62.63 60.74 61.69 2,653,132 +1.19(+1.97%)
Sep 08, 2020 61.64 61.83 60.49 60.50 2,488,546 -1.16(-1.88%)
Sep 04, 2020 61.91 62.39 61.09 61.66 1,770,300 -0.25(-0.40%)
Sep 03, 2020 62.00 62.81 61.33 61.91 2,080,795 +0.15(+0.24%)
Sep 02, 2020 60.30 61.92 59.93 61.76 3,097,449 +1.54(+2.56%)
Sep 01, 2020 60.42 60.49 59.46 60.22 2,293,955 -0.27(-0.45%)
Aug 31, 2020 60.01 60.73 60.00 60.49 3,389,166 +0.44(+0.73%)
Aug 28, 2020 59.85 60.34 59.37 60.05 3,243,000 +0.33(+0.55%)
Aug 27, 2020 59.73 60.09 59.28 59.72 2,350,432 +0.32(+0.54%)
Aug 26, 2020 59.90 59.90 58.94 59.40 1,770,641 -0.81(-1.35%)
Aug 25, 2020 61.00 61.00 60.19 60.21 997,225 -0.63(-1.04%)
Aug 24, 2020 60.43 60.85 59.95 60.84 1,362,443 +0.45(+0.75%)
Aug 21, 2020 60.41 60.65 59.87 60.39 1,933,500 +0.03(+0.05%)
Aug 20, 2020 60.46 60.70 60.02 60.36 1,128,256 -0.32(-0.53%)
Aug 19, 2020 61.11 61.16 60.44 60.68 832,039 -0.24(-0.39%)
Aug 18, 2020 61.00 61.38 60.56 60.92 1,058,389 -0.08(-0.13%)
Aug 17, 2020 60.94 61.52 60.66 61.00 1,766,603 +0.12(+0.20%)
Aug 14, 2020 60.81 61.29 60.27 60.88 1,097,700 -0.08(-0.13%)
Aug 13, 2020 60.99 61.32 60.49 60.96 1,430,556 -0.44(-0.72%)
Aug 12, 2020 61.27 61.99 61.12 61.40 2,034,550 +0.39(+0.64%)
Aug 11, 2020 62.99 63.08 60.91 61.01 1,450,275 -2.03(-3.22%)
Aug 10, 2020 63.13 63.38 62.56 63.04 1,135,000 +0.16(+0.25%)
Aug 07, 2020 61.46 63.46 61.46 62.88 1,935,900 +1.13(+1.83%)
Aug 06, 2020 61.84 62.45 61.54 61.75 1,696,201 -0.60(-0.96%)
Aug 05, 2020 63.36 63.49 62.29 62.35 1,515,997 -0.74(-1.17%)
Aug 04, 2020 62.80 63.44 62.56 63.09 1,714,206 +0.12(+0.19%)
Aug 03, 2020 64.78 64.78 62.37 62.97 1,339,108 -1.21(-1.89%)
Jul 31, 2020 63.76 64.24 63.21 64.18 1,409,600 +0.25(+0.39%)
Jul 30, 2020 63.40 63.99 63.31 63.93 887,319 -0.04(-0.06%)
Jul 29, 2020 63.72 64.08 63.49 63.97 1,108,392 +0.44(+0.69%)
Jul 28, 2020 62.75 63.92 62.69 63.53 1,274,817 +0.54(+0.86%)
Jul 27, 2020 63.38 63.38 62.57 62.99 1,123,112 -0.54(-0.85%)
Jul 24, 2020 64.31 64.75 63.17 63.53 1,595,900 -0.52(-0.81%)
Jul 23, 2020 64.20 64.64 63.74 64.05 1,640,795 -0.03(-0.05%)
Jul 22, 2020 61.86 64.38 61.62 64.08 2,537,771 +1.94(+3.12%)
Jul 21, 2020 60.72 62.20 60.72 62.14 2,258,386 +0.74(+1.21%)
Jul 20, 2020 61.52 61.91 61.08 61.40 1,086,874 -0.36(-0.58%)
Jul 17, 2020 60.72 61.93 60.45 61.76 2,256,300 +1.43(+2.37%)
Jul 16, 2020 59.70 60.46 59.53 60.33 1,580,948 +0.59(+0.99%)
Jul 15, 2020 60.50 61.06 59.63 59.74 1,570,497 -0.36(-0.60%)
Jul 14, 2020 59.52 60.37 59.23 60.10 2,132,326 +0.72(+1.21%)
Jul 13, 2020 59.49 60.38 59.14 59.38 1,818,188 -0.09(-0.15%)
Jul 10, 2020 59.05 59.83 58.90 59.47 1,921,800 +0.48(+0.81%)
Jul 09, 2020 59.10 59.34 57.66 58.99 2,639,116 -0.41(-0.69%)
Jul 08, 2020 59.46 59.69 58.87 59.40 1,820,314 -0.09(-0.15%)
Jul 07, 2020 59.43 60.08 59.09 59.49 2,145,546 -0.54(-0.90%)
Jul 06, 2020 60.53 61.26 59.73 60.03 1,662,030 -0.27(-0.45%)
Jul 02, 2020 60.24 60.88 60.13 60.30 1,634,400 +0.34(+0.57%)
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.