Advertisement
Advertisement
U.S. markets close in 4 hours 43 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Consumers Energy Company (CMS-PB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
110.000.00 (0.00%)
As of 03:44PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 2022108.80110.10108.75110.00110.00241
Jan 18, 2022109.04109.04108.80108.80108.80591
Jan 14, 2022109.04109.04108.80108.90108.90472
Jan 13, 2022109.04109.04109.04109.04109.0451
Jan 12, 2022109.05109.05109.05109.05109.0533
Jan 11, 2022109.37110.10109.37110.10110.10164
Jan 10, 2022109.38109.49109.20109.20109.2070
Jan 07, 2022109.35109.35109.20109.20109.20645
Jan 06, 2022111.10111.10109.20109.20109.20214
Jan 05, 2022109.48110.00109.47110.00110.00212
Jan 04, 2022109.50109.50109.20109.20109.20240
Jan 03, 2022110.99110.99109.02109.02109.02221
Dec 31, 2021109.11109.11109.11109.11109.1150
Dec 30, 2021109.68109.75109.05109.05109.05173
Dec 29, 2021109.00109.00109.00109.00109.00-
Dec 28, 2021110.00110.00109.00109.00109.00414
Dec 27, 2021109.19109.56109.19109.56109.56308
Dec 23, 2021109.95109.95109.26109.50109.50190
Dec 22, 2021109.95109.95109.95109.95109.9542
Dec 21, 2021109.99109.99109.99109.99109.99-
Dec 20, 2021109.99109.99109.99109.99109.99-
Dec 17, 2021110.00110.00109.99109.99109.9938
Dec 16, 2021110.00110.00110.00110.00110.00-
Dec 15, 2021110.00110.00109.26110.00110.00107
Dec 14, 2021109.73110.40109.73110.40110.40135
Dec 13, 2021109.40109.76109.26109.28109.28301
Dec 10, 2021109.40109.40109.40109.40109.4017
Dec 09, 2021109.76109.76109.76109.76109.7629
Dec 08, 2021109.50109.50109.50109.50109.50-
Dec 07, 2021109.45109.75109.10109.50109.5086
Dec 06, 2021109.45109.45109.11109.15109.15165
Dec 03, 2021108.68108.92108.65108.92108.92380
Dec 03, 20211.125 Dividend
Dec 02, 2021109.80110.00109.76109.80108.68117
Dec 01, 2021109.70109.90109.69109.69108.57141
Nov 30, 2021110.10110.20110.00110.00108.87167
Nov 29, 2021109.53110.00109.30110.00108.87807
Nov 26, 2021109.24109.25109.20109.21108.09258
Nov 24, 2021110.00110.00110.00110.00108.87-
Nov 23, 2021110.00110.00109.60110.00108.87252
Nov 22, 2021109.01110.14109.01110.14109.01250
Nov 19, 2021109.20109.20109.00109.00107.881,266
Nov 18, 2021109.50109.50109.05109.05107.9394
Nov 17, 2021109.00109.00109.00109.00107.8818
Nov 16, 2021109.90109.90109.00109.00107.88219
Nov 15, 2021109.50109.61109.05109.32108.20157
Nov 12, 2021109.50109.62109.50109.62108.50124
Nov 11, 2021110.00110.00109.75109.75108.63190
Nov 10, 2021111.35111.35111.35111.35110.21-
Nov 09, 2021111.40111.40110.56111.35110.2141
Nov 08, 2021110.70110.70110.70110.70109.5767
Nov 05, 2021110.01110.70110.01110.70109.57289
Nov 04, 2021110.25110.68109.79109.79108.67151
Nov 03, 2021110.10110.14109.79110.14109.01146
Nov 02, 2021109.99109.99109.99109.99108.8652
Nov 01, 2021110.15110.15110.15110.15109.0214
Oct 29, 2021110.15110.15110.15110.15109.02-
Oct 28, 2021110.15110.15110.15110.15109.02168
Oct 27, 2021109.97109.97109.78109.78108.6683
Oct 26, 2021110.15110.15110.15110.15109.0224
Oct 25, 2021109.80110.15109.80110.15109.02159
Oct 22, 2021109.80109.80109.80109.80108.68113
Oct 21, 2021109.51109.95109.51109.95108.82636
Oct 20, 2021109.98109.98109.51109.98108.8565
Oct 19, 2021109.98109.98109.74109.98108.85168
Oct 18, 2021109.52109.98109.50109.98108.85317
Oct 15, 2021109.98109.98109.98109.98108.8543
Oct 14, 2021110.01110.01109.98109.98108.85143
Oct 13, 2021109.75109.98109.75109.98108.85202
Oct 12, 2021109.94109.94109.94109.94108.81-
Oct 11, 2021110.00110.00109.94109.94108.81150
Oct 08, 2021109.76109.76109.76109.76108.6369
Oct 07, 2021109.50109.50109.50109.50108.3849
Oct 06, 2021109.60109.88109.60109.60108.4859
Oct 05, 2021110.15110.15109.55109.55108.43246
Oct 04, 2021110.25110.88109.51109.51108.39154
Oct 01, 2021110.18110.25109.68110.25109.12344
Sep 30, 2021109.75109.75109.50109.50108.3857
Sep 29, 2021109.51110.85109.27109.27108.15341
Sep 28, 2021109.90109.90108.00108.27107.16560
Sep 27, 2021110.22110.22110.00110.00108.87281
Sep 24, 2021110.35110.35110.25110.25109.1241
Sep 23, 2021110.56110.81110.44110.44109.31356
Sep 22, 2021110.54110.54110.54110.54109.4160
Sep 21, 2021110.37110.37110.37110.37109.2412
Sep 20, 2021110.40110.40110.40110.40109.2784
Sep 17, 2021110.39110.39110.39110.39109.26-
Sep 16, 2021110.39110.39110.39110.39109.26-
Sep 15, 2021110.39110.39110.39110.39109.2618
Sep 14, 2021110.15110.43110.11110.43109.29420
Sep 13, 2021110.40110.40110.15110.15109.02128
Sep 10, 2021110.05110.05110.05110.05108.9275
Sep 09, 2021110.45110.48110.00110.00108.87280
Sep 08, 2021110.00110.00109.88109.88108.75114
Sep 07, 2021110.50110.50109.51110.50109.37348
Sep 03, 2021109.46110.18109.46109.97108.8474
Sep 03, 20211.125 Dividend
Sep 02, 2021110.80110.84110.36110.80108.55541
Sep 01, 2021110.33110.87110.33110.87108.62118
Aug 31, 2021110.50110.50110.50110.50108.2652
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement