CMS - CMS Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 201961.5061.8561.3561.8461.84815,975
Dec 04, 201960.9661.8260.9661.7161.711,242,300
Dec 03, 201961.1161.3360.8661.1361.131,344,900
Dec 02, 201961.4361.4360.8360.8760.871,489,600
Nov 29, 201961.7662.0061.2461.3061.30776,700
Nov 27, 201961.6861.7661.2661.5261.521,737,600
Nov 26, 201961.2861.7161.1161.6861.682,417,900
Nov 25, 201961.8161.8460.8961.2061.202,039,000
Nov 22, 201962.0662.1461.0761.7661.761,751,500
Nov 21, 201961.5662.0961.2861.9561.952,847,500
Nov 20, 201961.5662.1761.3661.7061.701,921,600
Nov 19, 201961.0061.8860.7161.4461.441,982,900
Nov 18, 201961.1361.7061.0661.1961.191,756,900
Nov 15, 201960.8660.9060.5560.9060.901,459,200
Nov 14, 201960.6661.0060.4060.7660.761,516,500
Nov 13, 201959.7160.6759.6960.4960.491,130,600
Nov 12, 201959.6459.7459.3359.5959.591,310,100
Nov 11, 201959.5859.9059.4959.5859.581,095,500
Nov 08, 201959.9160.4359.3559.6159.611,745,300
Nov 07, 201961.0661.0659.4260.0160.012,490,200
Nov 06, 201960.9161.5060.8561.3661.361,799,400
Nov 05, 201961.1961.5260.3360.7360.733,018,300
Nov 04, 201963.2463.4561.3961.6761.672,287,600
Nov 01, 201964.0064.1463.2663.3463.341,520,100
Oct 31, 201963.6964.0663.3163.9263.921,923,700
Oct 31, 20190.383 Dividend
Oct 30, 201963.0864.0263.0463.9063.522,120,100
Oct 29, 201962.4963.0862.3262.9862.601,870,700
Oct 28, 201963.3963.7062.3862.5162.141,920,500
Oct 25, 201964.9164.9163.2863.6563.272,240,500
Oct 24, 201964.3065.0163.6464.4564.062,945,000
Oct 23, 201963.8864.2963.2263.2962.915,176,800
Oct 22, 201964.1364.3663.6963.7363.352,494,000
Oct 21, 201963.9164.0763.4263.9563.571,075,200
Oct 18, 201963.6164.1163.2464.0163.631,326,900
Oct 17, 201963.4763.8963.3863.6863.301,676,600
Oct 16, 201963.1263.5562.8463.5463.161,233,500
Oct 15, 201963.5663.8263.0163.2362.851,470,800
Oct 14, 201964.0664.1663.2663.4863.10908,000
Oct 11, 201964.0864.3463.3763.8863.501,772,300
Oct 10, 201964.4464.5863.8164.3363.941,516,600
Oct 09, 201964.2464.8664.1564.6064.211,441,900
Oct 08, 201964.4664.6563.9964.1063.721,994,300
Oct 07, 201964.7864.7964.2764.4564.061,220,000
Oct 04, 201964.1765.0264.0464.9264.531,272,000
Oct 03, 201963.6864.0163.4964.0063.621,594,300
Oct 02, 201964.0664.2663.4363.5863.201,917,000
Oct 01, 201963.7764.2463.3764.1563.771,683,200
Sep 30, 201964.1564.6163.7763.9563.571,867,500
Sep 27, 201965.1265.1363.6864.0163.632,780,200
Sep 26, 201964.6165.3164.5565.0464.652,369,300
Sep 25, 201964.2764.4263.8164.3363.942,077,600
Sep 24, 201963.3464.8363.2664.0963.712,070,600
Sep 23, 201963.2663.4162.9763.1962.811,651,800
Sep 20, 201962.9963.5562.6463.1162.733,487,900
Sep 19, 201962.7862.9862.4662.8562.472,265,200
Sep 18, 201962.7762.8262.1362.6362.251,186,500
Sep 17, 201961.6062.6061.5562.3762.001,962,600
Sep 16, 201961.2361.7461.0561.4661.091,281,300
Sep 13, 201961.2761.6860.9861.2760.901,303,200
Sep 12, 201961.7962.1461.2761.6361.262,120,500
Sep 11, 201960.8661.5360.5461.2560.882,182,700
Sep 10, 201961.4561.4960.1060.9960.623,088,000
Sep 09, 201962.5262.6761.3061.4561.083,260,500
Sep 06, 201963.5663.6962.6062.7662.382,363,900
Sep 05, 201964.1364.1763.2263.4063.021,788,300
Sep 04, 201964.4764.6764.0364.4864.091,008,900
Sep 03, 201963.0764.3963.0164.3863.991,817,400
Aug 30, 201963.2263.3162.8063.0562.671,254,200
Aug 29, 201962.7763.0662.2763.0362.651,596,000
Aug 28, 201962.6163.0262.2962.4762.102,056,500
Aug 27, 201962.6463.1362.5662.5662.191,823,700
Aug 26, 201961.7562.4661.6662.4162.041,127,200
Aug 23, 201962.3562.6161.3361.5861.211,608,800
Aug 22, 201961.8562.2861.5562.1461.771,010,400
Aug 21, 201961.4362.1061.3862.0661.691,064,600
Aug 20, 201961.7561.7561.0761.4661.091,433,600
Aug 19, 201961.1661.9561.0161.5761.201,546,600
Aug 16, 201961.0961.4761.0461.2060.832,069,300
Aug 15, 201959.8361.4659.6861.2760.902,559,300
Aug 14, 201960.3460.5059.5959.7759.412,107,100
Aug 13, 201959.7360.3259.3260.0959.732,034,700
Aug 12, 201960.4160.5959.7559.9459.581,570,400
Aug 09, 201960.2060.7660.0460.3259.961,990,500
Aug 08, 201959.0460.2058.6860.0759.712,053,200
Aug 07, 201958.8359.4858.0959.1158.761,938,100
Aug 06, 201958.1759.0957.4358.9058.552,041,400
Aug 05, 201958.6359.2657.9358.2257.872,960,100
Aug 02, 201959.1259.4858.6058.7058.351,496,400
Aug 01, 201957.8259.2957.5958.9958.642,080,000
Aug 01, 20190.3825 Dividend
Jul 31, 201958.5458.9357.9758.2257.492,652,500
Jul 30, 201959.1359.5458.3258.5657.831,973,800
Jul 29, 201958.7459.2558.4859.1858.441,960,100
Jul 26, 201958.1758.8958.0958.6957.951,926,000
Jul 25, 201957.8558.4257.4557.9657.231,929,100
Jul 24, 201958.4058.5557.6758.0157.281,945,500
Jul 23, 201958.4558.5457.9258.2757.542,117,900
Jul 22, 201958.3958.5857.8558.2957.561,383,800
Jul 19, 201959.0059.1758.2458.2657.531,494,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...