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 ) 62.93 +1.60 (+2.61%) Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2011 12.51 12.67 12.51 12.56 5,071,697 +0.08(+0.68%) Feb 25, 2011 12.44 12.62 12.27 12.47 4,321,708 +0.05(+0.37%) Feb 24, 2011 12.69 12.70 12.37 12.43 6,222,817 -0.19(-1.50%) Feb 23, 2011 12.60 12.73 12.54 12.62 4,529,956 -0.02(-0.16%) Feb 22, 2011 12.70 12.76 12.57 12.64 3,948,128 -0.16(-1.22%) Feb 18, 2011 12.75 12.83 12.68 12.79 3,977,606 +0.06(+0.46%) Feb 17, 2011 12.71 12.77 12.58 12.73 7,421,096 -0.04(-0.31%) Feb 16, 2011 12.74 12.77 12.66 12.77 3,000,128 +0.08(+0.67%) Feb 15, 2011 12.56 12.70 12.54 12.69 3,470,945 +0.08(+0.67%) Feb 14, 2011 12.56 12.63 12.50 12.60 2,948,235 +0.04(+0.31%) Feb 11, 2011 12.54 12.60 12.50 12.56 3,461,196 -0.01(-0.05%) Feb 10, 2011 12.37 12.60 12.32 12.57 4,716,876 +0.12(+1.00%) Feb 09, 2011 12.46 12.53 12.19 12.45 13,534,265 -0.14(-1.09%) Feb 08, 2011 12.73 12.76 12.58 12.58 5,156,555 -0.12(-0.97%) Feb 07, 2011 12.64 12.71 12.62 12.71 1,968,115 +0.09(+0.72%) Feb 04, 2011 12.69 12.71 12.54 12.62 3,444,414 -0.04(-0.31%) Feb 03, 2011 12.70 12.70 12.50 12.66 4,743,012 +0.00(+0.00%) Feb 02, 2011 12.71 12.73 12.61 12.66 4,900,381 -0.06(-0.46%) Feb 01, 2011 12.67 12.75 12.61 12.71 6,308,098 +0.14(+1.08%) Jan 31, 2011 12.59 12.63 12.52 12.58 4,515,359 +0.10(+0.83%) Jan 28, 2011 12.67 12.73 12.46 12.47 3,937,653 -0.19(-1.48%) Jan 27, 2011 12.60 12.76 12.59 12.66 5,499,761 +0.07(+0.56%) Jan 26, 2011 12.60 12.66 12.56 12.59 3,257,520 -0.01(-0.10%) Jan 25, 2011 12.50 12.61 12.42 12.60 6,006,918 +0.10(+0.83%) Jan 24, 2011 12.37 12.52 12.34 12.50 3,641,471 +0.16(+1.31%) Jan 21, 2011 12.37 12.44 12.32 12.34 4,488,074 +0.01(+0.05%) Jan 20, 2011 12.26 12.42 12.26 12.33 4,625,054 +0.08(+0.63%) Jan 19, 2011 12.41 12.42 12.16 12.26 8,690,709 -0.09(-0.73%) Jan 18, 2011 12.28 12.36 12.26 12.35 2,061,670 +0.09(+0.74%) Jan 14, 2011 12.19 12.31 12.17 12.26 2,854,992 +0.04(+0.32%) Jan 13, 2011 12.18 12.24 12.10 12.22 2,333,588 +0.05(+0.42%) Jan 12, 2011 12.15 12.22 12.10 12.17 2,995,486 +0.08(+0.64%) Jan 11, 2011 12.28 12.28 12.07 12.09 4,833,017 +0.00(+0.00%) Jan 10, 2011 12.26 12.26 12.03 12.09 9,442,011 -0.11(-0.90%) Jan 07, 2011 12.10 12.21 11.98 12.20 9,791,796 +0.13(+1.07%) Jan 06, 2011 12.03 12.08 11.93 12.07 9,849,674 -0.03(-0.21%) Jan 05, 2011 12.13 12.20 12.06 12.09 4,299,752 -0.03(-0.27%) Jan 04, 2011 12.17 12.18 12.00 12.13 5,170,770 +0.03(+0.21%) Jan 03, 2011 12.06 12.20 12.04 12.10 5,099,444 +0.10(+0.86%) Dec 31, 2010 12.09 12.15 11.99 12.00 3,271,688 -0.10(-0.85%) Dec 30, 2010 12.12 12.17 12.09 12.10 2,715,581 -0.01(-0.05%) Dec 29, 2010 12.13 12.18 12.06 12.11 4,366,995 +0.01(+0.05%) Dec 28, 2010 12.25 12.26 12.08 12.10 7,989,616 -0.12(-0.95%) Dec 27, 2010 12.34 12.34 12.22 12.22 3,054,290 -0.14(-1.15%) Dec 23, 2010 12.36 12.38 12.29 12.36 3,142,909 +0.01(+0.10%) Dec 22, 2010 12.38 12.40 12.35 12.35 3,526,258 -0.01(-0.05%) Dec 21, 2010 12.35 12.42 12.30 12.35 4,924,986 +0.01(+0.05%) Dec 20, 2010 12.37 12.40 12.26 12.35 3,914,741 +0.03(+0.26%) Dec 17, 2010 12.26 12.31 12.18 12.31 5,472,891 +0.05(+0.42%) Dec 16, 2010 12.22 12.27 12.06 12.26 4,249,917 +0.12(+0.96%) Dec 15, 2010 12.22 12.24 12.07 12.15 6,051,576 -0.06(-0.53%) Dec 14, 2010 12.21 12.28 12.17 12.21 4,779,026 +0.03(+0.21%) Dec 13, 2010 12.23 12.23 12.09 12.18 4,496,433 +0.08(+0.69%) Dec 10, 2010 12.04 12.13 12.00 12.10 4,673,007 +0.07(+0.59%) Dec 09, 2010 11.97 12.05 11.89 12.03 5,392,568 +0.08(+0.70%) Dec 08, 2010 11.90 11.99 11.78 11.95 8,779,777 +0.07(+0.60%) Dec 07, 2010 12.10 12.10 11.80 11.88 7,035,957 -0.14(-1.18%) Dec 06, 2010 12.04 12.08 11.97 12.02 5,836,699 +0.01(+0.05%) Dec 03, 2010 11.89 12.04 11.80 12.01 5,937,365 +0.11(+0.92%) Dec 02, 2010 11.78 11.95 11.69 11.90 8,206,707 +0.15(+1.32%) 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.