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 ) 60.04 -0.35 (-0.58%) Streaming Delayed Price Updated: 11:51 AM 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, 2023 57.53 58.18 56.83 57.04 2,974,594 -0.71(-1.22%) Feb 27, 2023 58.66 59.22 57.68 57.75 1,402,933 -0.70(-1.19%) Feb 24, 2023 57.83 58.70 57.51 58.44 1,363,823 +0.17(+0.30%) Feb 23, 2023 59.08 59.13 58.23 58.27 2,012,439 -0.55(-0.94%) Feb 22, 2023 59.38 59.61 58.70 58.82 1,336,108 -0.34(-0.57%) Feb 21, 2023 59.45 59.76 59.06 59.16 1,285,267 -0.78(-1.31%) Feb 17, 2023 59.14 60.26 58.74 59.94 1,756,988 +0.97(+1.64%) Feb 16, 2023 58.49 59.31 57.99 58.97 975,346 -0.20(-0.34%) Feb 15, 2023 58.72 59.24 58.30 59.18 1,599,593 +0.02(+0.03%) Feb 14, 2023 59.42 59.65 58.89 59.16 1,856,448 -0.45(-0.75%) Feb 13, 2023 59.43 59.86 59.31 59.60 1,210,522 +0.20(+0.34%) Feb 10, 2023 58.34 59.49 58.03 59.40 1,534,630 +1.35(+2.33%) Feb 09, 2023 58.37 59.00 57.95 58.05 2,351,902 -0.37(-0.64%) Feb 08, 2023 59.50 59.50 58.14 58.42 2,243,618 -1.51(-2.51%) Feb 07, 2023 60.48 60.48 59.21 59.93 2,583,031 -0.95(-1.56%) Feb 06, 2023 60.05 60.90 59.82 60.88 4,144,560 +0.67(+1.12%) Feb 03, 2023 60.87 60.95 59.03 60.21 2,309,090 -0.93(-1.52%) Feb 02, 2023 60.87 62.05 59.82 61.14 4,829,806 +0.00(+0.00%) Feb 01, 2023 60.20 61.34 60.17 61.14 2,593,693 +0.51(+0.84%) Jan 31, 2023 60.38 60.63 59.51 60.63 2,502,374 +0.50(+0.83%) Jan 30, 2023 59.77 60.64 59.73 60.13 2,508,698 +0.17(+0.29%) Jan 27, 2023 59.89 60.50 59.56 59.96 1,581,489 +0.05(+0.08%) Jan 26, 2023 59.42 59.92 59.29 59.91 1,416,404 +0.28(+0.47%) Jan 25, 2023 58.88 59.79 58.58 59.63 2,278,595 +0.35(+0.58%) Jan 24, 2023 59.47 59.89 58.47 59.29 1,149,875 +0.08(+0.13%) Jan 23, 2023 59.30 59.96 58.99 59.21 1,432,475 -0.29(-0.48%) Jan 20, 2023 58.65 59.53 57.90 59.50 1,697,588 +0.87(+1.49%) Jan 19, 2023 58.72 58.83 57.99 58.62 2,278,999 -0.20(-0.34%) Jan 18, 2023 61.05 61.09 58.68 58.83 2,047,044 -2.08(-3.42%) Jan 17, 2023 61.16 61.51 60.48 60.91 2,113,496 -0.42(-0.69%) Jan 13, 2023 61.37 61.69 60.91 61.33 1,301,289 -0.40(-0.65%) Jan 12, 2023 62.90 62.90 61.69 61.73 1,521,437 -1.01(-1.61%) Jan 11, 2023 62.33 62.82 62.20 62.74 1,562,067 +0.48(+0.77%) Jan 10, 2023 62.24 62.63 61.76 62.26 1,181,451 -0.10(-0.15%) Jan 09, 2023 61.72 63.06 61.62 62.36 1,983,656 +0.53(+0.85%) Jan 06, 2023 61.34 62.12 61.18 61.83 1,546,141 +1.11(+1.83%) Jan 05, 2023 61.52 61.81 60.53 60.72 1,693,012 -1.30(-2.09%) Jan 04, 2023 61.50 62.51 61.46 62.01 1,750,356 +0.86(+1.41%) Jan 03, 2023 60.93 61.31 59.91 61.15 1,640,936 +0.38(+0.63%) Dec 30, 2022 61.50 61.64 60.28 60.76 952,189 -0.82(-1.32%) Dec 29, 2022 61.15 61.95 61.00 61.58 830,552 +0.53(+0.86%) Dec 28, 2022 61.83 62.02 60.93 61.05 978,067 -0.65(-1.06%) Dec 27, 2022 61.14 61.83 61.01 61.70 1,293,086 +0.66(+1.08%) Dec 23, 2022 59.80 61.05 59.80 61.04 1,322,840 +1.01(+1.68%) Dec 22, 2022 59.89 60.20 58.82 60.03 1,343,122 -0.09(-0.14%) Dec 21, 2022 59.42 60.13 59.37 60.12 1,179,006 +0.84(+1.42%) Dec 20, 2022 59.02 59.56 58.61 59.28 1,313,880 +0.19(+0.32%) Dec 19, 2022 59.38 60.04 58.77 59.08 1,627,974 -0.32(-0.53%) Dec 16, 2022 59.95 60.26 58.75 59.40 3,016,868 -1.20(-1.98%) Dec 15, 2022 60.92 61.02 60.12 60.60 3,360,057 -0.58(-0.94%) Dec 14, 2022 61.73 62.34 60.74 61.18 2,083,023 -0.38(-0.62%) Dec 13, 2022 62.09 62.73 60.85 61.56 2,587,167 +0.25(+0.41%) Dec 12, 2022 60.54 61.34 59.81 61.31 2,343,715 +1.61(+2.70%) Dec 09, 2022 59.20 60.00 59.16 59.70 2,338,070 +0.21(+0.35%) Dec 08, 2022 58.54 59.80 58.21 59.49 2,310,758 +0.83(+1.42%) Dec 07, 2022 58.53 59.14 58.23 58.65 2,607,596 +0.09(+0.15%) Dec 06, 2022 57.51 58.60 57.40 58.57 1,979,049 +1.06(+1.85%) Dec 05, 2022 57.60 57.86 57.30 57.50 1,487,872 -0.57(-0.97%) Dec 02, 2022 58.37 58.84 57.76 58.07 1,831,295 -0.85(-1.45%) 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.