Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries CMS Energy (NY: CMS ) 60.63 -0.73 (-1.19%) Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jan 31, 2019 43.53 45.01 43.05 44.83 4,098,822 +0.93(+2.12%) Jan 30, 2019 43.31 43.98 43.28 43.90 2,224,712 +0.38(+0.88%) Jan 29, 2019 43.49 43.73 43.24 43.51 1,849,709 +0.16(+0.37%) Jan 28, 2019 43.34 43.58 42.99 43.35 2,028,071 -0.01(-0.02%) Jan 25, 2019 43.93 44.25 43.30 43.36 2,380,096 -0.75(-1.70%) Jan 24, 2019 43.86 44.13 43.45 44.11 2,582,783 +0.21(+0.49%) Jan 23, 2019 43.47 43.91 43.47 43.90 3,077,588 +0.41(+0.94%) Jan 22, 2019 43.52 43.85 43.08 43.49 2,226,837 +0.07(+0.16%) Jan 18, 2019 43.48 43.70 43.15 43.42 2,641,661 -0.09(-0.20%) Jan 17, 2019 42.99 43.58 42.92 43.50 2,355,152 +0.38(+0.87%) Jan 16, 2019 42.78 43.22 42.45 43.13 2,730,754 +0.27(+0.64%) Jan 15, 2019 42.07 43.01 42.00 42.85 2,653,190 +0.73(+1.74%) Jan 14, 2019 42.15 42.21 41.63 42.12 3,010,166 -0.32(-0.74%) Jan 11, 2019 42.49 42.53 42.09 42.44 2,238,650 -0.08(-0.18%) Jan 10, 2019 41.79 42.56 41.67 42.51 2,865,455 +0.82(+1.96%) Jan 09, 2019 41.94 42.31 41.61 41.69 3,032,762 -0.40(-0.95%) Jan 08, 2019 41.39 42.18 41.34 42.09 2,601,626 +0.62(+1.50%) Jan 07, 2019 41.48 41.77 41.23 41.47 2,642,410 -0.21(-0.51%) Jan 04, 2019 41.04 41.76 41.04 41.69 3,467,371 +0.38(+0.93%) Jan 03, 2019 41.18 41.63 41.02 41.30 3,622,471 +0.08(+0.19%) Jan 02, 2019 42.26 42.29 40.93 41.22 3,538,236 -1.14(-2.70%) Dec 31, 2018 42.18 42.44 41.74 42.37 3,186,939 +0.24(+0.57%) Dec 28, 2018 42.35 42.62 41.95 42.13 3,267,564 -0.06(-0.14%) Dec 27, 2018 41.77 42.19 40.99 42.19 3,815,307 +0.48(+1.15%) Dec 26, 2018 41.24 41.76 40.64 41.71 4,041,476 +0.54(+1.31%) Dec 24, 2018 43.72 43.85 41.15 41.17 2,486,386 -2.49(-5.71%) Dec 21, 2018 43.62 44.72 43.43 43.66 5,886,843 +0.04(+0.10%) Dec 20, 2018 43.66 44.27 43.03 43.62 4,426,672 +0.00(+0.00%) Dec 19, 2018 43.80 44.13 43.25 43.62 3,496,842 -0.06(-0.14%) Dec 18, 2018 44.08 44.49 43.54 43.68 2,665,458 -0.18(-0.41%) Dec 17, 2018 45.19 45.36 43.71 43.86 3,496,235 -1.27(-2.82%) Dec 14, 2018 45.64 45.93 45.06 45.13 2,637,559 -0.50(-1.10%) Dec 13, 2018 44.96 45.73 44.96 45.64 2,223,441 +0.64(+1.42%) Dec 12, 2018 45.41 45.64 44.94 45.00 2,186,818 -0.37(-0.81%) Dec 11, 2018 45.41 45.55 44.96 45.36 2,248,665 +0.02(+0.04%) Dec 10, 2018 45.20 45.45 44.52 45.35 2,541,070 +0.18(+0.40%) Dec 07, 2018 45.20 45.44 44.68 45.17 2,904,515 +0.02(+0.04%) Dec 06, 2018 45.12 45.22 44.07 45.15 4,114,547 +0.29(+0.65%) Dec 04, 2018 44.73 45.53 44.73 44.86 2,747,951 +0.19(+0.42%) Dec 03, 2018 44.36 44.68 43.77 44.67 2,449,011 +0.22(+0.50%) Nov 30, 2018 43.89 44.48 43.74 44.45 3,315,612 +0.67(+1.52%) Nov 29, 2018 43.72 43.79 43.11 43.78 2,397,814 +0.07(+0.16%) Nov 28, 2018 43.73 43.85 43.43 43.72 2,358,855 +0.03(+0.08%) Nov 27, 2018 43.52 43.74 43.19 43.68 2,100,091 +0.20(+0.45%) Nov 26, 2018 43.27 43.56 42.93 43.49 1,928,167 +0.24(+0.55%) Nov 23, 2018 43.42 43.50 43.14 43.25 1,084,227 -0.09(-0.22%) Nov 21, 2018 43.34 43.34 43.34 0 -0.81(-1.84%) Nov 20, 2018 44.33 44.59 43.90 44.15 4,069,018 +0.07(+0.15%) Nov 19, 2018 43.49 44.08 43.33 44.08 3,816,958 +0.55(+1.25%) Nov 16, 2018 43.72 43.81 43.22 43.54 3,235,220 +0.32(+0.73%) Nov 15, 2018 42.90 43.35 42.39 43.22 2,937,769 +0.10(+0.24%) Nov 14, 2018 43.04 43.44 42.82 43.12 3,006,312 -0.15(-0.34%) Nov 13, 2018 43.20 43.38 42.91 43.26 3,103,940 +0.00(+0.00%) Nov 12, 2018 42.75 43.60 42.64 43.26 3,346,713 +0.48(+1.12%) Nov 09, 2018 42.22 42.91 42.13 42.79 4,047,102 +0.55(+1.29%) Nov 08, 2018 42.31 42.49 41.82 42.24 3,381,602 -0.11(-0.26%) Nov 07, 2018 42.04 42.37 41.69 42.35 3,139,200 +0.45(+1.08%) Nov 06, 2018 41.62 41.97 41.57 41.90 2,841,648 +0.34(+0.82%) Nov 05, 2018 41.12 41.69 41.10 41.56 3,382,205 +0.48(+1.16%) Nov 02, 2018 41.46 41.73 40.89 41.08 4,155,735 -0.40(-0.97%) 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.