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 (%) Mar 31, 2016 33.22 33.40 33.06 33.36 2,590,363 +0.17(+0.52%) Mar 30, 2016 33.16 33.28 32.93 33.19 2,028,345 -0.01(-0.02%) Mar 29, 2016 32.84 33.24 32.75 33.20 2,599,509 +0.45(+1.37%) Mar 28, 2016 32.85 33.10 32.58 32.75 1,898,160 -0.02(-0.05%) Mar 24, 2016 32.69 32.76 32.76 32.76 1,650,809 +0.07(+0.22%) Mar 23, 2016 32.35 32.91 32.19 32.69 2,765,234 +0.39(+1.22%) Mar 22, 2016 32.57 32.67 32.28 32.30 2,425,415 -0.18(-0.56%) Mar 21, 2016 32.30 32.70 32.09 32.48 2,764,900 +0.01(+0.02%) Mar 18, 2016 32.91 32.95 32.47 32.47 5,158,967 -0.37(-1.12%) Mar 17, 2016 32.62 32.91 32.51 32.84 4,078,644 +0.31(+0.94%) Mar 16, 2016 32.17 32.62 31.91 32.54 3,513,939 +0.25(+0.78%) Mar 15, 2016 32.12 32.37 32.12 32.29 2,558,820 +0.09(+0.27%) Mar 14, 2016 32.22 32.37 31.99 32.20 2,477,321 -0.02(-0.07%) Mar 11, 2016 32.32 32.48 32.06 32.22 3,416,065 -0.02(-0.05%) Mar 10, 2016 32.17 32.36 31.94 32.24 4,022,573 +0.09(+0.27%) Mar 09, 2016 31.96 32.35 31.96 32.15 3,719,613 +0.02(+0.05%) Mar 08, 2016 31.86 32.32 31.75 32.14 4,518,454 +0.25(+0.79%) Mar 07, 2016 31.82 31.90 31.55 31.88 3,122,130 +0.13(+0.42%) Mar 04, 2016 30.99 31.82 30.87 31.75 4,573,162 +0.55(+1.76%) Mar 03, 2016 30.92 31.22 30.48 31.20 4,249,703 +0.19(+0.61%) Mar 02, 2016 30.86 31.02 30.12 31.01 2,938,604 +0.01(+0.03%) Mar 01, 2016 31.22 31.36 30.73 31.00 3,245,567 -0.09(-0.30%) Feb 29, 2016 30.98 31.36 30.92 31.10 3,597,919 +0.05(+0.15%) Feb 26, 2016 31.69 31.81 30.97 31.05 3,424,295 -0.86(-2.69%) Feb 25, 2016 31.75 32.06 31.54 31.91 2,709,477 +0.31(+0.97%) Feb 24, 2016 31.40 31.66 31.40 31.60 3,721,333 +0.21(+0.68%) Feb 23, 2016 31.11 31.44 30.82 31.39 3,068,851 +0.20(+0.63%) Feb 22, 2016 31.03 31.32 30.94 31.19 2,449,154 +0.22(+0.71%) Feb 19, 2016 31.17 31.28 30.87 30.97 4,529,442 -0.22(-0.71%) Feb 18, 2016 30.64 31.33 30.52 31.19 2,910,130 +0.53(+1.74%) Feb 17, 2016 30.81 30.88 30.50 30.66 3,298,932 -0.14(-0.46%) Feb 16, 2016 30.93 30.93 30.37 30.80 3,623,476 -0.01(-0.03%) Feb 12, 2016 30.92 30.81 30.81 30.81 4,394,355 -0.06(-0.20%) Feb 11, 2016 31.01 31.14 30.72 30.87 3,262,166 -0.17(-0.53%) Feb 10, 2016 31.25 31.55 30.63 31.04 4,361,659 -0.31(-0.98%) Feb 09, 2016 31.31 31.61 31.07 31.34 4,084,516 +0.02(+0.08%) Feb 08, 2016 31.42 31.90 30.96 31.32 4,854,602 -0.03(-0.10%) Feb 05, 2016 30.70 31.44 30.37 31.35 3,290,876 +0.49(+1.58%) Feb 04, 2016 29.53 31.26 29.53 30.86 5,095,863 -0.14(-0.46%) Feb 03, 2016 31.27 31.27 30.82 31.00 6,060,635 +0.23(+0.74%) Feb 02, 2016 30.64 30.89 30.39 30.78 4,287,773 +0.21(+0.69%) Feb 01, 2016 30.32 30.76 30.15 30.57 3,839,541 +0.24(+0.80%) Jan 29, 2016 29.82 30.50 29.67 30.32 5,776,807 +0.79(+2.67%) Jan 28, 2016 29.13 29.88 28.93 29.54 3,735,296 +0.39(+1.34%) Jan 27, 2016 28.75 29.33 28.65 29.15 4,425,099 +0.38(+1.33%) Jan 26, 2016 28.46 29.06 28.42 28.76 4,364,141 +0.39(+1.37%) Jan 25, 2016 28.58 28.59 28.23 28.37 2,265,864 -0.13(-0.47%) Jan 22, 2016 28.25 28.57 27.93 28.51 3,181,470 +0.46(+1.64%) Jan 21, 2016 28.09 28.29 27.77 28.05 3,284,542 +0.00(+0.00%) Jan 20, 2016 28.60 28.74 27.68 28.05 3,535,983 -0.71(-2.47%) Jan 19, 2016 28.47 28.84 28.30 28.76 5,096,351 +0.53(+1.88%) Jan 15, 2016 28.26 28.23 28.23 28.23 3,975,004 -0.41(-1.42%) Jan 14, 2016 28.16 28.82 28.01 28.63 4,518,775 +0.45(+1.61%) Jan 13, 2016 28.03 28.44 28.03 28.18 4,205,223 +0.17(+0.61%) Jan 12, 2016 28.26 28.29 27.69 28.01 3,644,190 -0.13(-0.47%) Jan 11, 2016 28.19 28.40 27.94 28.14 3,452,943 -0.02(-0.06%) Jan 08, 2016 28.20 28.38 28.07 28.16 3,863,629 -0.05(-0.17%) Jan 07, 2016 27.76 28.26 27.70 28.20 4,179,264 +0.17(+0.61%) Jan 06, 2016 27.82 28.13 27.72 28.03 2,330,148 +0.04(+0.14%) Jan 05, 2016 27.73 28.09 27.27 27.99 2,859,799 +0.22(+0.79%) 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.