U.S. markets open in 3 hours 54 minutes

CMS Energy Corporation (CMS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
61.98-0.72 (-1.15%)
At close: 1:02PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202062.5962.6761.6961.9861.98751,100
Nov 25, 202062.3562.9561.5762.7062.701,830,400
Nov 24, 202061.7262.5361.5262.3162.312,359,000
Nov 23, 202061.2161.5060.6261.4461.441,906,900
Nov 20, 202060.6161.4860.3161.2561.252,889,900
Nov 19, 202061.5561.6760.0160.5860.582,311,800
Nov 18, 202064.1364.7561.4461.5061.502,768,300
Nov 17, 202065.4865.9663.8163.8363.831,770,400
Nov 16, 202065.8666.1164.9166.0666.062,297,600
Nov 13, 202064.8365.2464.5265.0765.072,058,100
Nov 12, 202066.6366.6864.3864.8364.831,988,900
Nov 11, 202067.4167.7566.6267.0167.011,123,500
Nov 10, 202066.1967.6166.0067.1167.111,208,100
Nov 09, 202067.2067.9865.9166.1466.141,651,800
Nov 06, 202064.5465.1264.1264.1864.181,057,400
Nov 05, 202064.8965.9864.3864.4464.441,197,400
Nov 05, 20200.408 Dividend
Nov 04, 202065.3266.3264.3964.5664.151,236,900
Nov 03, 202064.8665.9164.7765.3064.891,282,100
Nov 02, 202063.9364.4363.5864.3563.941,320,300
Oct 30, 202063.1963.9362.6363.3362.931,917,700
Oct 29, 202064.1065.3263.3463.5063.101,818,000
Oct 28, 202064.8365.7363.9463.9763.572,067,400
Oct 27, 202066.3466.5665.4865.6865.262,341,800
Oct 26, 202065.4866.2564.8266.1565.731,533,500
Oct 23, 202066.1766.3365.5265.8565.431,188,800
Oct 22, 202065.3765.9664.9265.7565.331,616,400
Oct 21, 202065.0165.8564.9565.1864.771,419,000
Oct 20, 202065.0365.1964.3065.0164.601,599,800
Oct 19, 202065.3965.5764.6264.7564.341,123,300
Oct 16, 202064.8165.5464.6965.2864.871,085,100
Oct 15, 202064.4665.1464.1564.7764.36936,200
Oct 14, 202064.8865.1764.3764.7964.38905,100
Oct 13, 202064.6564.9164.1064.7664.351,142,500
Oct 12, 202064.4665.6564.2165.0864.671,446,300
Oct 09, 202063.4564.8363.4564.3463.931,263,700
Oct 08, 202063.0763.9062.8263.8763.471,138,000
Oct 07, 202063.0563.3862.4963.0162.611,027,900
Oct 06, 202061.7263.3961.5862.8962.491,259,000
Oct 05, 202061.7161.9260.8461.5861.191,466,400
Oct 02, 202061.3262.0160.9761.6661.271,356,200
Oct 01, 202061.4961.9561.1961.6861.291,591,600
Sep 30, 202061.5061.9461.1561.4161.021,534,400
Sep 29, 202061.6361.9661.0261.1160.721,026,400
Sep 28, 202061.5062.2461.1761.4061.011,047,000
Sep 25, 202059.4161.3859.2361.3460.951,781,200
Sep 24, 202059.5660.1458.6359.5859.201,695,600
Sep 23, 202060.7461.0259.4059.5759.191,395,700
Sep 22, 202059.9260.7859.8860.6960.311,775,200
Sep 21, 202059.8761.0159.1059.9959.611,995,000
Sep 18, 202061.1761.4560.7161.1060.713,521,100
Sep 17, 202061.6161.6560.8661.3460.951,823,400
Sep 16, 202061.1962.4461.1661.9461.551,512,500
Sep 15, 202061.7162.2160.7461.1160.721,685,500
Sep 14, 202061.2561.7260.8961.4261.031,589,500
Sep 11, 202060.9861.2960.4460.9160.531,411,000
Sep 10, 202061.5461.8660.7460.8060.421,867,200
Sep 09, 202060.8662.6360.7461.6961.302,653,100
Sep 08, 202061.6461.8360.4960.5060.122,488,500
Sep 04, 202061.9162.3961.0961.6661.271,770,300
Sep 03, 202062.0062.8161.3361.9161.522,080,800
Sep 02, 202060.3061.9259.9361.7661.373,097,400
Sep 01, 202060.4260.4959.4660.2259.842,294,000
Aug 31, 202060.0160.7360.0060.4960.113,389,200
Aug 28, 202059.8560.3459.3760.0559.673,243,000
Aug 27, 202059.7360.0959.2859.7259.342,350,400
Aug 26, 202059.9059.9058.9459.4059.021,770,600
Aug 25, 202061.0061.0060.1960.2159.83997,200
Aug 24, 202060.4360.8559.9560.8460.461,362,400
Aug 21, 202060.4160.6659.8760.3960.011,933,600
Aug 20, 202060.4660.7060.0260.3659.981,128,200
Aug 19, 202061.1161.1660.4460.6860.30832,000
Aug 18, 202061.0061.3860.5660.9260.541,058,400
Aug 17, 202060.9461.5260.6661.0060.611,766,600
Aug 14, 202060.8161.3060.2760.8860.501,097,700
Aug 13, 202060.9961.3260.4960.9660.571,430,600
Aug 12, 202061.2761.9961.1261.4061.012,034,600
Aug 11, 202062.9963.0860.9161.0160.621,450,300
Aug 10, 202063.1363.3862.5663.0462.641,135,100
Aug 07, 202061.4663.4661.4662.8862.481,935,900
Aug 06, 202061.8462.4561.5461.7561.361,696,200
Aug 06, 20200.408 Dividend
Aug 05, 202063.3663.4962.2962.3561.551,516,000
Aug 04, 202062.8063.4462.5663.0962.281,714,200
Aug 03, 202064.7864.7862.3762.9762.161,339,100
Jul 31, 202063.7664.2463.2164.1863.361,409,700
Jul 30, 202063.4063.9963.3163.9363.11887,300
Jul 29, 202063.7264.0863.4963.9763.151,108,400
Jul 28, 202062.7563.9262.6963.5362.721,274,800
Jul 27, 202063.3863.3862.5762.9962.181,123,100
Jul 24, 202064.3164.7563.1763.5362.721,595,900
Jul 23, 202064.2064.6463.7464.0563.231,640,800
Jul 22, 202061.8664.3861.6264.0863.262,537,800
Jul 21, 202060.7262.2060.7262.1461.342,258,400
Jul 20, 202061.5261.9161.0861.4060.611,086,900
Jul 17, 202060.7261.9360.4561.7660.972,256,300
Jul 16, 202059.7060.4659.5360.3359.561,580,900
Jul 15, 202060.5061.0659.6359.7458.971,570,500
Jul 14, 202059.5260.3759.2360.1059.332,132,300
Jul 13, 202059.4960.3859.1459.3858.621,818,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...