CMS - CMS Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201748.1348.2847.9648.1848.181,204,300
Oct 19, 201747.8848.2147.7448.1948.191,538,700
Oct 18, 201747.6647.8547.4447.8147.812,042,200
Oct 17, 201747.2747.8447.2047.8147.811,331,400
Oct 16, 201747.4447.6447.1947.4147.411,138,400
Oct 13, 201747.8448.0847.4347.5447.541,108,800
Oct 12, 201747.3947.7247.3947.7247.721,490,200
Oct 11, 201747.0047.4946.9747.3547.352,545,700
Oct 10, 201746.5547.0246.3947.0047.002,633,200
Oct 09, 201746.4246.6246.3146.4846.481,057,800
Oct 06, 201746.3646.5046.1546.3046.302,510,200
Oct 05, 201746.5346.5946.1546.5346.532,778,800
Oct 04, 201746.0046.5045.8246.4946.492,030,400
Oct 03, 201746.3846.3845.8745.9745.971,925,300
Oct 02, 201746.4246.5746.1046.4246.421,460,000
Sep 29, 201746.3646.5146.1946.3246.321,499,800
Sep 28, 201746.1346.4645.9346.3546.351,221,600
Sep 27, 201746.6846.7845.9246.2346.231,459,800
Sep 26, 201746.9847.0646.6746.9446.941,786,400
Sep 25, 201746.4347.1046.3647.1047.102,317,000
Sep 22, 201747.3047.3046.2746.4746.472,774,000
Sep 21, 201746.9247.3746.9247.0647.061,475,000
Sep 20, 201747.5047.6347.0047.0747.074,414,600
Sep 19, 201747.6847.7247.3747.3947.392,299,200
Sep 18, 201747.8647.9647.2547.6347.632,205,000
Sep 15, 201747.7747.9147.4947.8747.873,244,200
Sep 14, 201747.4147.9047.2747.8947.892,518,300
Sep 13, 201748.0048.0847.4947.5047.502,639,200
Sep 12, 201749.0649.0947.9448.0848.081,623,100
Sep 11, 201748.6249.1148.5449.1049.101,308,000
Sep 08, 201748.4348.7848.3148.6648.661,528,700
Sep 07, 201748.2948.5348.1848.4648.461,072,800
Sep 06, 201748.5248.5248.0448.1848.18995,100
Sep 05, 201748.5048.5048.1848.4348.431,158,700
Sep 01, 201748.6348.6648.3248.4248.421,004,000
Aug 31, 201748.6148.7048.5048.5448.541,580,600
Aug 30, 201748.6748.7748.5148.5748.57884,700
Aug 29, 201748.7548.9148.5948.7448.74903,000
Aug 28, 201748.5748.7048.4148.6348.631,184,600
Aug 25, 201748.4848.7548.4048.5048.501,424,500
Aug 24, 201748.5748.6448.3348.3448.341,159,200
Aug 23, 201748.2848.5948.1448.5848.58909,900
Aug 22, 201748.2548.3348.0948.2648.261,412,300
Aug 21, 201748.2348.3848.1248.2848.28942,300
Aug 18, 201747.8548.5047.6148.2148.213,358,400
Aug 17, 201748.0148.1347.7747.8447.841,708,100
Aug 16, 201747.8648.0247.7048.0148.011,056,600
Aug 15, 201747.3147.7947.1847.7647.76865,800
Aug 14, 201747.3647.5547.3147.4647.461,360,100
Aug 11, 201747.5047.5547.1147.3147.311,193,800
Aug 10, 201747.3447.5547.0947.4847.481,363,100
Aug 09, 201747.5647.5647.2947.3847.381,990,500
Aug 08, 201747.0947.4247.0847.4247.421,374,700
Aug 07, 201747.0447.1946.8947.1947.191,147,800
Aug 04, 201746.8747.0846.6547.0347.032,044,900
Aug 03, 201746.5147.0746.5047.0247.021,537,600
Aug 02, 201746.2746.6545.9846.6446.641,454,900
Aug 02, 20170.333 Dividend
Aug 01, 201746.2846.7546.2646.6446.313,845,100
Jul 31, 201746.3046.4246.1646.2445.911,940,600
Jul 28, 201746.7546.9346.0646.3045.973,414,200
Jul 27, 201746.4646.8946.4446.8946.561,571,400
Jul 26, 201746.1546.5646.0646.5346.201,701,000
Jul 25, 201746.3946.5146.0946.1645.831,868,500
Jul 24, 201746.8047.0246.3946.3946.062,358,300
Jul 21, 201746.5646.7946.3346.7546.421,824,100
Jul 20, 201746.4046.7046.2546.5946.262,046,600
Jul 19, 201746.2046.2445.9246.2445.911,499,000
Jul 18, 201746.1246.2245.9146.1045.772,003,000
Jul 17, 201745.8946.0045.7346.0045.671,305,400
Jul 14, 201745.8746.0945.8645.9045.571,922,800
Jul 13, 201746.0146.0145.6845.7045.372,563,700
Jul 12, 201745.9946.0745.8146.0445.712,422,700
Jul 11, 201745.6845.7145.3445.5745.241,170,600
Jul 10, 201745.8245.9845.5945.5945.261,118,400
Jul 07, 201745.7646.0045.6645.7545.42998,200
Jul 06, 201745.7045.8145.5545.7045.371,406,200
Jul 05, 201746.1146.4645.5745.8145.481,664,900
Jul 03, 201746.3246.4646.0046.0045.671,065,400
Jun 30, 201746.4546.6546.2546.2545.921,688,100
Jun 29, 201746.2246.4946.0246.3346.002,627,500
Jun 28, 201747.2147.2146.5346.6046.271,528,300
Jun 27, 201747.2947.4046.8347.0246.681,224,500
Jun 26, 201747.3147.8147.1447.5647.221,133,400
Jun 23, 201747.5947.7547.2547.3146.971,302,500
Jun 22, 201747.6847.9347.5747.6247.281,272,400
Jun 21, 201748.0648.0647.4747.7147.371,298,500
Jun 20, 201748.0148.1247.8848.0247.681,269,700
Jun 19, 201748.2848.3147.7747.9647.621,720,600
Jun 16, 201748.1948.3748.0848.2547.912,661,900
Jun 15, 201747.6248.0947.4748.0847.741,441,100
Jun 14, 201747.7047.8747.5347.7447.402,923,200
Jun 13, 201746.9747.2846.8747.2746.931,860,400
Jun 12, 201746.9847.1646.5447.0246.682,375,100
Jun 09, 201746.7947.0146.6246.9846.641,933,100
Jun 08, 201747.5247.5246.6246.9246.581,927,500
Jun 07, 201747.3947.6447.2647.5247.181,507,900
Jun 06, 201747.4647.4647.2147.3246.982,264,200
Jun 05, 201747.7047.7947.2247.3246.982,299,400
Jun 02, 201747.9547.9547.4847.7947.451,848,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...