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 (%) Dec 31, 2008 6.006 6.304 5.994 6.267 5,800,087 +0.29(+4.77%) Dec 30, 2008 5.895 5.988 5.833 5.982 2,980,234 +0.13(+2.22%) Dec 29, 2008 5.808 5.889 5.789 5.851 3,168,769 -0.01(-0.11%) Dec 26, 2008 5.696 5.858 5.665 5.858 0 +0.19(+3.28%) Dec 24, 2008 5.771 5.827 5.665 5.672 2,610,539 -0.11(-1.82%) Dec 23, 2008 6.000 6.025 5.690 5.777 4,930,292 -0.20(-3.32%) Dec 22, 2008 6.031 6.081 5.864 5.975 4,896,679 -0.05(-0.82%) Dec 19, 2008 5.938 6.136 5.938 6.025 6,237,332 +0.09(+1.57%) Dec 18, 2008 6.112 6.112 5.889 5.932 6,048,585 -0.05(-0.83%) Dec 17, 2008 6.031 6.062 5.957 5.982 5,080,867 -0.09(-1.53%) Dec 16, 2008 5.920 6.118 5.920 6.074 8,195,976 +0.18(+3.05%) Dec 15, 2008 6.180 6.180 5.746 5.895 7,529,298 -0.24(-3.94%) Dec 12, 2008 5.876 6.192 5.876 6.136 0 +0.05(+0.81%) Dec 11, 2008 6.273 6.332 6.013 6.087 5,883,102 -0.17(-2.68%) Dec 10, 2008 6.093 6.291 6.074 6.254 5,096,658 +0.23(+3.81%) Dec 09, 2008 6.074 6.223 5.926 6.025 4,903,645 -0.12(-1.92%) Dec 08, 2008 6.211 6.366 6.074 6.143 6,266,947 +0.04(+0.71%) Dec 05, 2008 5.858 6.112 5.653 6.099 0 +0.16(+2.71%) Dec 04, 2008 6.279 6.291 5.851 5.938 7,914,145 -0.38(-5.99%) Dec 03, 2008 6.074 6.360 5.932 6.316 7,568,744 +0.22(+3.56%) Dec 02, 2008 5.994 6.198 5.895 6.099 6,673,780 +0.19(+3.25%) Dec 01, 2008 6.279 6.298 5.907 5.907 4,873,638 -0.39(-6.20%) Nov 28, 2008 6.198 6.304 5.988 6.298 1,696,561 +0.12(+2.01%) Nov 26, 2008 5.932 6.180 5.907 6.174 6,139,162 +0.10(+1.63%) Nov 25, 2008 6.099 6.341 5.876 6.074 8,266,552 -0.06(-0.91%) Nov 24, 2008 6.000 6.279 5.907 6.130 10,758,549 +0.20(+3.34%) Nov 21, 2008 5.442 5.963 5.405 5.932 9,479,447 +0.47(+8.63%) Nov 20, 2008 6.043 6.149 5.393 5.461 17,597,048 -0.61(-10.10%) Nov 19, 2008 6.353 6.564 6.050 6.074 6,321,875 -0.32(-4.95%) Nov 18, 2008 6.502 6.589 6.198 6.391 6,021,099 -0.11(-1.72%) Nov 17, 2008 6.570 6.713 6.440 6.502 7,647,758 -0.17(-2.51%) Nov 14, 2008 6.403 7.004 6.316 6.670 0 +0.15(+2.28%) Nov 13, 2008 6.013 6.651 5.975 6.521 9,440,125 +0.56(+9.36%) Nov 12, 2008 6.019 6.112 5.920 5.963 4,372,735 -0.19(-3.12%) Nov 11, 2008 6.130 6.453 6.031 6.155 4,866,514 -0.05(-0.80%) Nov 10, 2008 6.477 6.477 6.093 6.205 4,846,073 -0.15(-2.44%) Nov 07, 2008 6.136 6.366 6.105 6.360 0 +0.25(+4.16%) Nov 06, 2008 6.353 6.459 6.056 6.105 6,419,304 -0.38(-5.83%) Nov 05, 2008 6.422 6.769 6.391 6.484 4,943,657 +0.00(+0.00%) Nov 04, 2008 6.552 6.601 6.353 6.484 5,578,238 +0.08(+1.26%) Nov 03, 2008 6.353 6.496 6.291 6.403 4,109,302 +0.05(+0.78%) Oct 31, 2008 6.446 6.583 6.279 6.353 0 -0.18(-2.75%) Oct 30, 2008 6.558 6.589 6.248 6.533 5,520,004 +0.23(+3.64%) Oct 29, 2008 6.366 6.496 6.211 6.304 7,078,182 -0.06(-0.97%) Oct 28, 2008 6.112 6.453 5.827 6.366 7,675,686 +0.37(+6.20%) Oct 27, 2008 6.000 6.279 5.957 5.994 5,551,504 -0.24(-3.78%) Oct 24, 2008 6.074 6.366 5.889 6.229 0 -0.10(-1.57%) Oct 23, 2008 6.329 6.484 5.907 6.329 11,217,894 +0.06(+0.89%) Oct 22, 2008 6.558 6.577 6.056 6.273 5,617,729 -0.32(-4.80%) Oct 21, 2008 6.738 6.818 6.508 6.589 5,811,036 -0.31(-4.49%) Oct 20, 2008 6.248 6.911 6.242 6.899 5,301,762 +0.61(+9.76%) Oct 17, 2008 6.124 6.558 6.013 6.285 0 -0.01(-0.10%) Oct 16, 2008 5.641 6.304 5.579 6.291 15,435,361 +0.61(+10.69%) Oct 15, 2008 6.093 6.186 5.647 5.684 6,895,279 -0.51(-8.30%) Oct 14, 2008 6.428 7.965 5.951 6.198 10,068,195 -0.01(-0.10%) Oct 13, 2008 5.858 6.236 5.634 6.205 6,119,267 +0.57(+10.12%) Oct 10, 2008 5.529 5.851 5.163 5.634 0 -0.04(-0.76%) Oct 09, 2008 5.895 6.198 5.672 5.678 9,195,706 -0.34(-5.66%) Oct 08, 2008 6.136 6.267 5.889 6.019 14,697,877 -0.27(-4.33%) Oct 07, 2008 6.930 6.979 6.205 6.291 12,052,428 -0.50(-7.39%) Oct 06, 2008 7.265 7.432 6.577 6.794 10,756,470 -0.61(-8.28%) Oct 03, 2008 7.630 7.698 7.345 7.407 0 -0.15(-2.05%) Oct 02, 2008 7.717 7.822 7.488 7.562 3,998,758 -0.24(-3.02%) 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.