CMS Energy (NY: CMS )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	4.673	4.924	4.591	4.743	4,929,722	+0.19(+4.10%)
Jul 30, 2002	4.381	4.807	4.276	4.556	5,807,810	+0.18(+4.14%)
Jul 29, 2002	4.474	4.609	4.264	4.375	3,674,650	-0.10(-2.22%)
Jul 26, 2002	4.749	4.772	4.445	4.474	2,373,525	-0.27(-5.78%)
Jul 25, 2002	4.445	4.953	4.410	4.749	4,181,404	+0.31(+6.97%)
Jul 24, 2002	4.381	4.609	4.025	4.439	6,698,054	+0.02(+0.53%)
Jul 23, 2002	5.117	5.269	4.416	4.416	4,509,082	-0.74(-14.29%)
Jul 22, 2002	5.158	5.409	4.994	5.152	4,088,100	+0.05(+1.03%)
Jul 19, 2002	5.894	5.894	5.199	5.099	4,239,099	-0.92(-15.24%)
Jul 17, 2002	6.162	6.367	5.859	6.016	2,461,865	+0.03(+0.49%)
Jul 12, 2002	6.016	6.075	5.794	5.987	3,072,880	+0.00(+0.00%)
Jul 11, 2002	5.666	6.069	5.643	5.987	3,684,409	+0.15(+2.60%)
Jul 10, 2002	5.812	5.917	5.666	5.835	2,920,169	+0.09(+1.63%)
Jul 09, 2002	5.853	5.853	5.742	5.742	2,327,986	-0.12(-2.09%)
Jul 08, 2002	6.162	6.162	5.864	5.864	2,478,471	-0.30(-4.83%)
Jul 05, 2002	6.250	6.250	6.005	6.162	1,032,168	+0.23(+3.94%)
Jul 04, 2002	6.238	6.238	5.713	5.929	2,372,669	+0.00(+0.00%)
Jul 03, 2002	6.238	6.238	5.713	5.929	2,372,669	-0.31(-4.96%)
Jul 02, 2002	6.466	6.600	6.075	6.238	3,798,086	-0.23(-3.52%)
Jul 01, 2002	6.425	6.600	6.308	6.466	2,674,496	+0.05(+0.82%)
Jun 28, 2002	6.110	6.414	5.432	6.414	6,811,902	+0.30(+4.97%)
Jun 27, 2002	6.279	6.279	4.527	6.110	18,971,942	-0.32(-4.91%)
Jun 26, 2002	7.301	7.301	5.999	6.425	7,166,801	-1.02(-13.73%)
Jun 25, 2002	7.681	7.704	7.436	7.447	1,868,483	-0.30(-3.92%)
Jun 21, 2002	7.313	7.751	7.313	7.751	2,041,396	+0.30(+4.00%)
Jun 20, 2002	7.739	7.885	7.447	7.453	1,421,136	-0.42(-5.34%)
Jun 19, 2002	7.909	8.014	7.669	7.874	2,303,675	-0.04(-0.44%)
Jun 18, 2002	7.804	8.113	7.710	7.909	2,657,376	+0.14(+1.80%)
Jun 17, 2002	7.535	7.833	7.447	7.769	2,153,875	+0.37(+5.06%)
Jun 14, 2002	7.827	7.827	7.301	7.395	3,524,507	-0.20(-2.69%)
Jun 12, 2002	8.148	8.324	6.863	7.599	13,240,315	-1.23(-13.90%)
Jun 11, 2002	9.492	9.492	8.767	8.826	8,175,173	-0.98(-10.01%)
Jun 10, 2002	10.03	10.11	9.790	9.807	1,976,340	-0.22(-2.21%)
Jun 07, 2002	9.871	10.21	9.755	10.03	1,471,469	+0.16(+1.60%)
Jun 06, 2002	10.31	10.31	9.813	9.871	1,461,539	-0.35(-3.43%)
Jun 05, 2002	10.35	10.35	10.11	10.22	1,556,727	-0.33(-3.10%)
May 31, 2002	10.60	10.74	10.41	10.55	1,729,297	-0.28(-2.59%)
May 28, 2002	10.70	10.84	10.47	10.83	2,646,762	+0.13(+1.26%)
May 27, 2002	10.34	10.89	10.26	10.70	7,574,772	+0.00(+0.00%)
May 24, 2002	10.34	10.89	10.26	10.70	7,574,772	+0.36(+3.45%)
May 23, 2002	10.34	10.43	10.23	10.34	2,049,442	+0.08(+0.80%)
May 22, 2002	9.912	10.37	9.871	10.26	3,200,082	+0.34(+3.48%)
May 21, 2002	9.755	10.04	9.585	9.912	4,554,964	+0.27(+2.85%)
May 20, 2002	9.317	9.690	9.159	9.638	7,255,141	+0.70(+7.77%)
May 17, 2002	8.925	9.024	8.119	8.943	13,635,446	+0.04(+0.39%)
May 16, 2002	9.433	10.06	8.791	8.908	13,271,645	-1.16(-11.49%)
May 15, 2002	9.947	10.11	9.673	10.06	3,577,237	+0.12(+1.17%)
May 14, 2002	9.638	10.08	9.527	9.947	4,878,704	+0.57(+6.11%)
May 13, 2002	9.930	10.22	9.182	9.375	10,686,344	-1.89(-16.80%)
May 10, 2002	11.66	11.72	11.05	11.27	2,098,235	-0.25(-2.18%)
May 09, 2002	11.77	11.78	11.37	11.52	1,422,677	-0.27(-2.28%)
May 08, 2002	11.69	11.82	11.65	11.79	1,389,635	+0.11(+0.95%)
May 07, 2002	11.77	11.81	11.61	11.68	938,693	-0.09(-0.79%)
May 06, 2002	11.83	12.06	11.75	11.77	1,700,364	-0.06(-0.49%)
May 03, 2002	11.86	12.09	11.74	11.83	2,375,751	-0.18(-1.51%)
May 02, 2002	11.89	12.08	11.89	12.01	8,471,693	+0.17(+1.43%)

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.