Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

CMS Energy (0HR4) Historical Prices

0 Followers
GB:0HR4 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202670.2770.4269.0069.1869.18-0.93%4000.32
Nov 10, 202670.0070.1168.1669.8369.83+0.74%3,7653.20
Nov 09, 202668.8570.5568.4969.8069.80+0.71%1,5391.33
Nov 06, 202670.0570.0568.4069.3169.31-1.17%3940.34
Nov 05, 202669.9772.3669.9770.1370.13-0.83%3630.30
Nov 04, 202670.5072.0069.7671.2970.72+1.35%7750.65
Nov 03, 202671.5771.5770.0270.3469.78-0.28%1490.13
Nov 02, 202669.7470.7269.5470.5469.98-0.06%5160.44
Oct 30, 202669.8070.6568.7670.5870.02+1.47%4020.34
Oct 29, 202668.9969.9967.7669.5669.00+1.99%6260.53
Oct 28, 202667.7869.6367.7868.2067.65-0.89%2,4072.11
Oct 27, 202669.9470.7268.8168.8168.26-1.14%6570.58
Oct 26, 202668.7070.3368.6669.6069.04+0.32%7180.64
Oct 23, 202670.0071.3269.3869.3868.83-0.89%1,0020.88
Oct 22, 202669.0170.0068.1570.0069.44+2.56%8310.74
Oct 21, 202668.9768.9768.2468.2567.70-0.38%4,6634.42
Oct 20, 202667.0568.8566.8068.5167.96+1.34%7690.74
Oct 19, 202668.7869.1767.4267.6067.06-1.72%4660.45
Oct 16, 202667.2768.7866.4568.7868.23+2.62%2,3322.16
Oct 15, 202667.2668.3066.7467.0366.49+0.32%9500.89
Oct 14, 202666.8866.9765.9066.8166.28+0.72%7810.73
Oct 13, 202665.1066.6165.0866.3365.80+0.87%1,8741.80
Oct 12, 202665.1866.0765.0165.7665.23+0.52%1,1011.07
Oct 09, 202665.3466.0065.0765.4264.90+0.30%4210.41
Oct 08, 202665.2965.2964.5965.2264.70-0.15%2500.24
Oct 07, 202665.2565.6464.5665.3264.80+0.88%2650.26
Oct 06, 202664.8665.0363.9564.7564.23+0.90%1,1491.12
Oct 05, 202664.1065.5063.5464.1763.66+0.47%4,6604.89
Oct 02, 202664.2865.4363.3463.8763.36+0.52%1,0711.14
Oct 01, 202663.1163.6262.5763.5463.03+0.61%5180.52
Sep 30, 202663.9964.4963.1163.1562.65-0.06%9761.00
Sep 29, 202663.1263.2262.4063.1962.68+0.57%7,0738.19
Sep 28, 202664.0064.0062.4262.8362.33-0.10%4,2275.30
Sep 25, 202663.3863.3862.4362.8962.39-0.38%1020.13
Sep 24, 202662.5264.4062.5263.1362.63-0.39%3660.46
Sep 23, 202664.9664.9662.9763.3862.87-1.51%2490.31
Sep 22, 202664.2565.3464.2564.3563.84-0.53%2330.29
Sep 21, 202665.1466.0064.6264.6964.17-1.12%4,9076.75
Sep 18, 202665.8867.6965.2165.4364.90-1.19%4100.57
Sep 17, 202665.6867.0065.6866.2165.68-0.42%5330.74
Sep 16, 202666.4466.9765.6066.4965.96+0.82%4910.69
Sep 15, 202667.2367.5365.7465.9565.42-1.09%3100.44
Sep 14, 202667.6667.9266.6866.6866.14-1.31%9141.33
Sep 11, 202668.6968.7667.2767.5667.02-0.66%8701.20
Sep 10, 202668.2369.0067.7568.0167.47-0.32%5720.80
Sep 09, 202669.5669.5667.9768.2367.68-1.20%6240.88
Sep 08, 202668.4670.0067.5069.0668.51+1.07%6370.91
Sep 07, 202668.3369.0768.2568.3367.780.00%00.00
Sep 04, 202668.9969.0768.2568.3367.78-0.30%3500.50
Sep 03, 202669.0069.0067.5968.5367.98+0.51%10,91620.98