U.S. Markets open in 3 hrs 7 mins

CMS Energy Corporation (CMS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
66.15+0.30 (+0.46%)
At close: 4:03PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 27, 2020------
Oct 26, 202065.4866.2564.8266.1566.151,533,500
Oct 23, 202066.1766.3365.5265.8565.851,188,800
Oct 22, 202065.3765.9664.9265.7565.751,616,400
Oct 21, 202065.0165.8564.9565.1865.181,419,000
Oct 20, 202065.0365.1964.3065.0165.011,599,800
Oct 19, 202065.3965.5764.6264.7564.751,123,300
Oct 16, 202064.8165.5464.6965.2865.281,085,100
Oct 15, 202064.4665.1464.1564.7764.77936,200
Oct 14, 202064.8865.1764.3764.7964.79905,100
Oct 13, 202064.6564.9164.1064.7664.761,142,500
Oct 12, 202064.4665.6564.2165.0865.081,446,300
Oct 09, 202063.4564.8363.4564.3464.341,263,700
Oct 08, 202063.0763.9062.8263.8763.871,138,000
Oct 07, 202063.0563.3862.4963.0163.011,027,900
Oct 06, 202061.7263.3961.5862.8962.891,259,000
Oct 05, 202061.7161.9260.8461.5861.581,466,400
Oct 02, 202061.3262.0160.9761.6661.661,356,200
Oct 01, 202061.4961.9561.1961.6861.681,591,600
Sep 30, 202061.5061.9461.1561.4161.411,534,400
Sep 29, 202061.6361.9661.0261.1161.111,026,400
Sep 28, 202061.5062.2461.1761.4061.401,047,000
Sep 25, 202059.4161.3859.2361.3461.341,781,200
Sep 24, 202059.5660.1458.6359.5859.581,695,600
Sep 23, 202060.7461.0259.4059.5759.571,395,700
Sep 22, 202059.9260.7859.8860.6960.691,775,200
Sep 21, 202059.8761.0159.1059.9959.991,995,000
Sep 18, 202061.1761.4560.7161.1061.103,521,100
Sep 17, 202061.6161.6560.8661.3461.341,823,400
Sep 16, 202061.1962.4461.1661.9461.941,512,500
Sep 15, 202061.7162.2160.7461.1161.111,685,500
Sep 14, 202061.2561.7260.8961.4261.421,589,500
Sep 11, 202060.9861.2960.4460.9160.911,411,000
Sep 10, 202061.5461.8660.7460.8060.801,867,200
Sep 09, 202060.8662.6360.7461.6961.692,653,100
Sep 08, 202061.6461.8360.4960.5060.502,488,500
Sep 04, 202061.9162.3961.0961.6661.661,770,300
Sep 03, 202062.0062.8161.3361.9161.912,080,800
Sep 02, 202060.3061.9259.9361.7661.763,097,400
Sep 01, 202060.4260.4959.4660.2260.222,294,000
Aug 31, 202060.0160.7360.0060.4960.493,389,200
Aug 28, 202059.8560.3459.3760.0560.053,243,000
Aug 27, 202059.7360.0959.2859.7259.722,350,400
Aug 26, 202059.9059.9058.9459.4059.401,770,600
Aug 25, 202061.0061.0060.1960.2160.21997,200
Aug 24, 202060.4360.8559.9560.8460.841,362,400
Aug 21, 202060.4160.6659.8760.3960.391,933,600
Aug 20, 202060.4660.7060.0260.3660.361,128,200
Aug 19, 202061.1161.1660.4460.6860.68832,000
Aug 18, 202061.0061.3860.5660.9260.921,058,400
Aug 17, 202060.9461.5260.6661.0061.001,766,600
Aug 14, 202060.8161.3060.2760.8860.881,097,700
Aug 13, 202060.9961.3260.4960.9660.961,430,600
Aug 12, 202061.2761.9961.1261.4061.402,034,600
Aug 11, 202062.9963.0860.9161.0161.011,450,300
Aug 10, 202063.1363.3862.5663.0463.041,135,100
Aug 07, 202061.4663.4661.4662.8862.881,935,900
Aug 06, 202061.8462.4561.5461.7561.751,696,200
Aug 06, 20200.408 Dividend
Aug 05, 202063.3663.4962.2962.3561.941,516,000
Aug 04, 202062.8063.4462.5663.0962.681,714,200
Aug 03, 202064.7864.7862.3762.9762.561,339,100
Jul 31, 202063.7664.2463.2164.1863.761,409,700
Jul 30, 202063.4063.9963.3163.9363.51887,300
Jul 29, 202063.7264.0863.4963.9763.551,108,400
Jul 28, 202062.7563.9262.6963.5363.111,274,800
Jul 27, 202063.3863.3862.5762.9962.581,123,100
Jul 24, 202064.3164.7563.1763.5363.111,595,900
Jul 23, 202064.2064.6463.7464.0563.631,640,800
Jul 22, 202061.8664.3861.6264.0863.662,537,800
Jul 21, 202060.7262.2060.7262.1461.732,258,400
Jul 20, 202061.5261.9161.0861.4061.001,086,900
Jul 17, 202060.7261.9360.4561.7661.362,256,300
Jul 16, 202059.7060.4659.5360.3359.941,580,900
Jul 15, 202060.5061.0659.6359.7459.351,570,500
Jul 14, 202059.5260.3759.2360.1059.712,132,300
Jul 13, 202059.4960.3859.1459.3858.991,818,200
Jul 10, 202059.0559.8358.9059.4759.081,921,900
Jul 09, 202059.1059.3457.6658.9958.602,639,100
Jul 08, 202059.4659.6958.8759.4059.011,820,300
Jul 07, 202059.4360.0959.0959.4959.102,145,500
Jul 06, 202060.5361.2659.7360.0359.641,662,000
Jul 02, 202060.2460.8860.1360.3059.911,634,500
Jul 01, 202058.4160.2658.2759.9659.571,959,000
Jun 30, 202057.7758.7457.5958.4258.043,315,200
Jun 29, 202057.0457.5756.4157.5557.171,766,100
Jun 26, 202056.7257.5655.9956.5256.152,430,800
Jun 25, 202057.2157.2155.8056.7756.401,446,400
Jun 24, 202057.3157.6156.4657.4057.022,007,900
Jun 23, 202059.1959.3157.6357.8257.441,470,400
Jun 22, 202057.8659.3757.3858.7758.391,803,400
Jun 19, 202059.8859.8857.9357.9357.553,748,100
Jun 18, 202058.7259.2958.2159.0358.641,362,200
Jun 17, 202059.3659.7958.2659.1258.731,459,700
Jun 16, 202059.8060.3458.8659.1358.741,902,200
Jun 15, 202057.3459.2056.7458.4758.092,157,500
Jun 12, 202059.0459.1257.4458.3057.922,185,400
Jun 11, 202059.2659.4557.5358.1157.732,379,000
Jun 10, 202060.2060.7059.4259.9059.512,222,600
Jun 09, 202060.6060.6359.2060.2959.902,325,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...