Advertisement
Advertisement
U.S. Markets close in 5 hrs 4 mins
Advertisement
Advertisement
Advertisement
Advertisement

CMS Energy Corporation (CMS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
63.60+1.25 (+2.00%)
As of 10:56AM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202262.8663.6362.7263.6063.60241,312
Jan 26, 202262.6663.2561.9262.3562.351,735,400
Jan 25, 202261.9963.1161.7962.5762.572,139,700
Jan 24, 202263.7264.1061.1962.6062.602,453,600
Jan 21, 202264.0864.6263.6063.7463.741,668,000
Jan 20, 202263.5964.1863.2763.5363.531,208,000
Jan 19, 202263.2664.0562.9363.4463.441,086,400
Jan 18, 202263.4663.6062.2063.1863.181,764,700
Jan 14, 202264.3164.4263.4563.7563.752,300,600
Jan 13, 202264.1064.8763.9864.3764.372,117,500
Jan 12, 202263.4964.1763.3064.1264.121,516,500
Jan 11, 202264.8464.9363.4763.8763.871,506,200
Jan 10, 202265.0565.4064.5864.7864.781,206,700
Jan 07, 202264.3865.3663.9865.0865.081,401,600
Jan 06, 202265.3465.6364.4064.6664.661,730,500
Jan 05, 202264.5365.7864.5365.4065.401,706,400
Jan 04, 202264.5265.6164.5264.6064.601,220,400
Jan 03, 202264.9865.1664.0064.7164.711,222,800
Dec 31, 202165.1265.3364.6465.0565.05784,500
Dec 30, 202165.3965.4264.6465.1065.10670,000
Dec 29, 202164.6665.2864.5065.1965.19985,300
Dec 28, 202164.1864.5463.8764.5464.54626,400
Dec 27, 202163.5063.9663.2463.9163.91649,200
Dec 23, 202163.8264.0063.4463.5263.52876,300
Dec 22, 202163.4664.1563.4263.7163.71955,800
Dec 21, 202164.8565.1263.4763.7363.731,184,200
Dec 20, 202163.7264.6963.2664.5264.521,343,400
Dec 17, 202164.4865.4164.0964.1864.183,035,500
Dec 16, 202164.7965.6564.7665.4165.411,227,900
Dec 15, 202163.6864.9963.6864.8864.881,497,900
Dec 14, 202163.8463.9963.3663.4763.471,413,800
Dec 13, 202162.7164.1462.6863.7463.741,621,000
Dec 10, 202162.3262.8361.9962.5362.531,185,700
Dec 09, 202162.0562.5161.5162.1562.15878,100
Dec 08, 202162.0962.5561.6261.8861.88727,100
Dec 07, 202161.3662.0861.1062.0362.031,477,900
Dec 06, 202161.3062.3261.0461.5761.571,373,600
Dec 03, 202159.9360.8559.3660.7660.761,216,700
Dec 02, 202159.2260.1259.2259.5659.561,365,000
Dec 01, 202159.1860.2258.9859.0059.001,676,300
Nov 30, 202160.7160.8658.8158.8558.853,459,500
Nov 29, 202160.3361.2559.9061.1361.131,160,000
Nov 26, 202160.6961.0560.0660.1360.13789,700
Nov 24, 202161.2861.3560.9061.0461.04644,700
Nov 23, 202161.7761.8461.1061.3161.31772,800
Nov 22, 202160.8261.6560.4361.6461.641,105,300
Nov 19, 202160.6960.9960.4360.9060.901,162,600
Nov 18, 202160.9460.9660.2960.4560.45841,400
Nov 17, 202160.4061.0660.0560.9460.941,057,800
Nov 16, 202161.2161.3060.5060.5360.531,158,500
Nov 15, 202160.3561.1860.0961.1761.171,071,000
Nov 12, 202160.1660.3559.9560.0060.001,211,500
Nov 11, 202160.7060.8759.9860.0860.081,084,000
Nov 10, 202160.2560.9560.1660.8960.891,129,100
Nov 09, 202159.7360.3159.6660.0760.07949,300
Nov 08, 202160.5160.5959.4259.5759.571,361,900
Nov 05, 202160.1860.9960.0360.5260.521,275,400
Nov 04, 202159.7760.1459.2160.0260.021,640,700
Nov 04, 20210.435 Dividend
Nov 03, 202160.3960.8959.6560.1559.721,474,400
Nov 02, 202160.5360.6359.8960.4460.00977,900
Nov 01, 202160.3560.6559.9860.2959.851,102,000
Oct 29, 202160.5661.0860.1260.3559.911,130,700
Oct 28, 202160.2661.0059.9060.7260.281,377,600
Oct 27, 202160.8560.8859.6760.3559.911,358,300
Oct 26, 202160.2660.8660.1360.6060.16853,400
Oct 25, 202161.0661.0860.1560.2559.81968,200
Oct 22, 202160.9961.2260.8261.0660.62655,600
Oct 21, 202160.9961.0560.6060.8060.36949,200
Oct 20, 202160.5261.1560.3160.7960.35873,900
Oct 19, 202159.9960.3059.6260.2459.80867,100
Oct 18, 202159.6559.6659.1059.5559.122,546,900
Oct 15, 202161.1861.2360.0960.3059.861,508,700
Oct 14, 202160.8161.4360.6360.9460.501,269,300
Oct 13, 202159.6360.7359.5360.6360.191,426,400
Oct 12, 202159.2959.8959.1959.7459.311,695,900
Oct 11, 202160.1160.3659.2159.3558.921,029,100
Oct 08, 202160.4460.5160.0060.1559.72793,100
Oct 07, 202161.2461.7060.4060.5760.131,102,900
Oct 06, 202160.2361.2759.9761.2260.78921,300
Oct 05, 202161.0061.0460.1760.3759.932,333,200
Oct 04, 202159.6261.2059.5960.8760.431,573,800
Oct 01, 202160.2560.3959.6959.7359.301,468,400
Sep 30, 202159.9360.2159.5059.7359.302,140,700
Sep 29, 202158.8860.2858.7859.8559.421,118,300
Sep 28, 202159.4259.6158.5158.8658.431,441,500
Sep 27, 202160.8561.3459.3759.4659.031,696,100
Sep 24, 202160.7461.2460.6560.7660.32968,400
Sep 23, 202161.5161.8760.5960.6660.221,458,700
Sep 22, 202161.8161.8861.1161.4961.05988,600
Sep 21, 202162.1062.2861.5261.6661.211,354,100
Sep 20, 202161.6162.2561.1261.8361.381,667,200
Sep 17, 202162.3362.6261.5161.6661.213,026,000
Sep 16, 202162.8063.1862.3962.4862.031,241,100
Sep 15, 202162.8663.4962.5162.8062.353,268,500
Sep 14, 202163.2963.5263.0063.1862.722,110,700
Sep 13, 202164.0964.1662.8663.0062.541,190,100
Sep 10, 202164.3564.4963.5963.6163.151,442,400
Sep 09, 202164.6964.8364.3264.4463.97774,600
Sep 08, 202163.5165.0263.3964.7264.251,308,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement