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 ) 59.81 -0.58 (-0.96%) Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%) Feb 28, 2005 7.655 7.655 7.463 7.525 2,861,837 -0.15(-1.94%) Feb 25, 2005 7.500 7.686 7.438 7.674 2,195,382 +0.14(+1.81%) Feb 24, 2005 7.438 7.550 7.426 7.537 2,673,726 +0.10(+1.33%) Feb 23, 2005 7.432 7.606 7.382 7.438 3,720,114 +0.09(+1.18%) Feb 22, 2005 7.575 7.575 7.351 7.351 4,248,954 -0.27(-3.58%) Feb 18, 2005 7.798 7.841 7.556 7.624 5,358,906 -0.16(-2.07%) Feb 17, 2005 7.922 7.922 7.748 7.785 4,696,646 -0.14(-1.72%) Feb 16, 2005 7.891 7.928 7.686 7.922 6,328,985 +0.04(+0.47%) Feb 15, 2005 7.643 7.996 7.624 7.884 10,124,441 +0.26(+3.41%) Feb 14, 2005 7.438 7.729 7.420 7.624 8,479,034 +0.30(+4.15%) Feb 11, 2005 7.004 7.364 6.973 7.320 5,308,733 +0.32(+4.51%) Feb 10, 2005 6.973 7.128 6.973 7.004 2,755,359 +0.03(+0.44%) Feb 09, 2005 6.905 7.041 6.825 6.973 4,448,843 +0.09(+1.35%) Feb 08, 2005 6.880 6.942 6.849 6.880 2,432,537 -0.02(-0.27%) Feb 07, 2005 6.998 7.060 6.868 6.899 1,614,915 -0.14(-2.02%) Feb 04, 2005 6.843 7.041 6.831 7.041 2,284,436 +0.14(+1.97%) Feb 03, 2005 6.917 6.948 6.849 6.905 3,462,631 -0.01(-0.18%) Feb 02, 2005 6.787 6.955 6.750 6.917 4,316,552 +0.17(+2.48%) Feb 01, 2005 6.570 6.756 6.564 6.750 4,972,682 +0.22(+3.42%) Jan 31, 2005 6.446 6.552 6.428 6.527 2,819,891 +0.11(+1.74%) Jan 28, 2005 6.459 6.465 6.397 6.415 2,248,621 -0.04(-0.67%) Jan 27, 2005 6.372 6.484 6.335 6.459 4,324,296 +0.08(+1.26%) Jan 26, 2005 6.217 6.397 6.186 6.378 5,414,727 +0.22(+3.63%) Jan 25, 2005 6.167 6.192 6.112 6.155 3,649,290 +0.05(+0.81%) Jan 24, 2005 6.174 6.198 6.105 6.105 3,143,035 -0.07(-1.20%) Jan 21, 2005 6.174 6.217 6.155 6.180 4,309,615 +0.01(+0.10%) Jan 20, 2005 6.074 6.223 6.056 6.174 3,535,552 +0.07(+1.12%) Jan 19, 2005 6.136 6.136 6.074 6.105 3,537,004 -0.03(-0.51%) Jan 18, 2005 6.105 6.161 6.093 6.136 2,383,009 +0.02(+0.41%) Jan 14, 2005 6.105 6.161 6.074 6.112 2,798,918 +0.03(+0.51%) Jan 13, 2005 6.155 6.223 6.043 6.081 3,944,524 -0.07(-1.21%) Jan 12, 2005 6.186 6.198 6.013 6.155 5,732,709 -0.04(-0.70%) Jan 11, 2005 6.254 6.254 6.149 6.198 3,363,574 -0.07(-1.19%) Jan 10, 2005 6.211 6.298 6.161 6.273 1,689,450 +0.06(+1.00%) Jan 07, 2005 6.260 6.341 6.205 6.211 2,683,244 -0.05(-0.79%) Jan 06, 2005 6.260 6.298 6.236 6.260 2,801,822 -0.01(-0.10%) Jan 05, 2005 6.353 6.353 6.260 6.267 2,690,343 -0.09(-1.37%) Jan 04, 2005 6.440 6.477 6.353 6.353 4,586,296 -0.09(-1.35%) Jan 03, 2005 6.465 6.502 6.397 6.440 3,030,911 -0.04(-0.57%) Dec 31, 2004 6.422 6.508 6.409 6.477 2,444,959 +0.06(+0.97%) Dec 30, 2004 6.415 6.440 6.391 6.415 1,191,101 +0.00(+0.00%) Dec 29, 2004 6.434 6.434 6.360 6.415 1,317,261 -0.01(-0.19%) Dec 28, 2004 6.353 6.428 6.341 6.428 1,283,866 +0.07(+1.07%) Dec 27, 2004 6.415 6.440 6.335 6.360 1,023,479 -0.04(-0.68%) Dec 23, 2004 6.391 6.440 6.335 6.403 3,156,103 +0.01(+0.19%) Dec 22, 2004 6.446 6.459 6.372 6.391 5,497,489 -0.04(-0.58%) Dec 21, 2004 6.353 6.446 6.353 6.428 2,587,253 +0.07(+1.07%) Dec 20, 2004 6.322 6.403 6.279 6.360 1,629,112 +0.04(+0.59%) Dec 17, 2004 6.229 6.335 6.211 6.322 4,024,060 +0.01(+0.20%) Dec 16, 2004 6.378 6.378 6.242 6.310 3,684,621 -0.07(-1.17%) Dec 15, 2004 6.291 6.384 6.279 6.384 2,838,444 +0.06(+0.98%) Dec 14, 2004 6.341 6.341 6.254 6.322 2,684,374 -0.02(-0.29%) Dec 13, 2004 6.254 6.347 6.198 6.341 2,272,820 +0.09(+1.39%) Dec 10, 2004 6.223 6.298 6.186 6.254 2,854,416 -0.02(-0.39%) Dec 09, 2004 6.304 6.310 6.229 6.279 4,432,710 -0.04(-0.59%) Dec 08, 2004 6.316 6.341 6.260 6.316 10,469,203 +0.01(+0.20%) Dec 07, 2004 6.415 6.415 6.229 6.304 11,450,737 -0.11(-1.74%) Dec 06, 2004 6.322 6.446 6.304 6.415 1,913,538 +0.07(+1.07%) Dec 03, 2004 6.415 6.496 6.322 6.347 2,737,451 -0.12(-1.82%) Dec 02, 2004 6.539 6.601 6.434 6.465 3,731,245 -0.06(-0.95%) 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.