Singapore markets close in 4 hours 36 minutes

CMS Energy Corporation (CMS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
62.75-0.49 (-0.77%)
At close: 04:00PM EDT
62.75 0.00 (0.00%)
After hours: 05:23PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202463.4163.5062.5462.7562.751,539,600
17 May 202463.2563.2862.7663.2463.241,639,900
16 May 202463.0063.3662.8763.1563.151,369,600
15 May 202462.9863.4562.7762.9962.991,746,600
14 May 202462.7562.8761.9362.3962.391,362,900
14 May 20240.515 Dividend
13 May 202463.0663.5562.8462.9162.401,898,700
10 May 202463.4663.7062.8262.9362.412,002,100
09 May 202462.7463.3862.5063.2362.711,788,800
08 May 202462.2262.8461.8462.7462.232,227,600
07 May 202462.0262.2961.6162.2261.712,509,500
06 May 202461.7461.7461.1461.6161.111,910,200
03 May 202461.6661.9160.8361.5661.061,543,300
02 May 202461.1461.4460.8061.2760.771,539,600
01 May 202460.4861.1960.1660.8460.343,489,800
30 Apr 202459.8160.9759.4960.6160.113,496,700
29 Apr 202459.6860.2159.4660.2059.714,502,400
26 Apr 202460.6560.6559.3259.3458.852,386,400
25 Apr 202460.9260.9259.0360.4859.985,007,200
24 Apr 202459.4860.4159.2460.2859.795,468,400
23 Apr 202459.8060.4559.7559.9559.463,175,400
22 Apr 202459.2960.3459.0960.0059.513,424,800
19 Apr 202458.6859.6858.6859.5559.061,743,900
18 Apr 202458.3958.6057.8258.4858.002,283,100
17 Apr 202457.3358.3357.1758.2557.772,023,300
16 Apr 202457.4257.6256.6156.8956.422,046,200
15 Apr 202457.9658.1257.1657.6157.142,248,700
12 Apr 202457.8958.2557.4057.6657.191,361,100
11 Apr 202458.4458.4857.6457.8857.411,425,100
10 Apr 202458.2058.5857.7358.1457.662,466,200
09 Apr 202459.3659.5158.8559.2458.761,927,000
08 Apr 202458.7459.4058.6159.0958.612,154,700
05 Apr 202458.7759.0358.3558.6558.172,713,200
04 Apr 202459.2559.5358.3859.2758.784,843,000
03 Apr 202460.1760.2859.3159.3258.832,166,800
02 Apr 202459.9760.7759.8860.1959.702,343,200
01 Apr 202460.3960.4259.7259.9859.491,619,100
28 Mar 202459.9560.3959.7360.3459.852,363,600
27 Mar 202458.6359.9658.6159.9259.433,561,400
26 Mar 202458.6358.8458.1058.2557.772,277,500
25 Mar 202459.0859.2658.3658.6158.131,845,900
22 Mar 202459.3359.3558.8358.9758.492,726,700
21 Mar 202458.5559.2658.4058.8958.413,123,100
20 Mar 202458.3058.9858.1058.5358.052,252,400
19 Mar 202458.4958.9258.0858.4157.932,297,600
18 Mar 202457.8058.5157.7558.3057.823,269,100
15 Mar 202457.9258.6057.7857.8257.354,804,000
14 Mar 202458.4258.7457.7558.2957.813,025,500
13 Mar 202459.6859.9858.7058.8058.323,042,800
12 Mar 202460.0660.3459.1859.4258.932,015,500
11 Mar 202460.3160.7959.8260.4759.971,596,100
08 Mar 202460.3360.4959.7460.2659.771,959,700
07 Mar 202460.7560.8759.8860.0859.592,298,100
06 Mar 202459.7560.5459.5160.3059.812,809,800
05 Mar 202459.2760.2459.0159.3058.813,849,000
04 Mar 202457.6959.0157.6958.9758.492,857,800
01 Mar 202457.3758.2156.7558.1457.664,294,100
29 Feb 202457.3157.7957.0957.3756.903,940,600
28 Feb 202457.2957.7156.9657.0256.552,614,200
27 Feb 202456.9157.3856.5457.3356.861,815,800
26 Feb 202457.4457.4456.3156.6056.142,207,300
23 Feb 202457.3057.9657.0957.7057.232,084,800
22 Feb 202457.1357.3456.6957.1456.671,762,400
21 Feb 202457.3157.8256.9457.7357.262,883,900
20 Feb 202457.3658.0156.9257.0356.563,457,500
16 Feb 202457.0057.5056.7357.2756.802,081,500
15 Feb 202456.6957.5256.6957.2256.751,900,400
14 Feb 202456.1356.5855.8256.4255.961,833,900
13 Feb 202456.7656.9255.1056.1455.682,487,300
12 Feb 202456.1756.9756.0156.9556.481,706,300
09 Feb 202455.7356.1155.6056.0855.621,604,900
09 Feb 20240.515 Dividend
08 Feb 202456.1656.3455.7156.2755.302,128,100
07 Feb 202456.7556.7756.2356.4155.441,907,700
06 Feb 202456.3456.7856.2756.4755.502,505,600
05 Feb 202457.0457.1556.4856.5855.602,323,000
02 Feb 202458.7258.7957.3457.7756.773,221,100
01 Feb 202457.2558.9556.7258.8457.824,020,900
31 Jan 202457.8958.0956.9557.1656.172,891,700
30 Jan 202457.0457.6156.5957.2856.291,916,100
29 Jan 202456.3657.2456.0357.1356.141,546,600
26 Jan 202456.6656.7856.2256.3955.421,865,800
25 Jan 202456.2056.5255.7156.4655.492,436,200
24 Jan 202457.2257.2555.5355.6154.652,136,100
23 Jan 202456.5856.9456.3756.8155.832,350,900
22 Jan 202456.4657.0256.2556.5955.613,195,800
19 Jan 202456.5456.5855.9656.4455.471,950,900
18 Jan 202456.8356.8456.1456.3455.373,001,100
17 Jan 202457.7758.5056.8657.1856.192,353,100
16 Jan 202458.2358.6357.8158.0757.072,759,500
12 Jan 202458.1358.3857.8858.1057.102,787,400
11 Jan 202459.2559.2957.4057.6856.682,718,400
10 Jan 202459.2259.8359.2059.5058.471,412,900
09 Jan 202459.3159.5358.9559.3758.351,213,300
08 Jan 202459.0859.6058.9159.5758.541,934,800
05 Jan 202459.2759.8059.0259.3458.321,675,100
04 Jan 202459.3559.9059.0459.3858.351,829,600
03 Jan 202459.3159.4958.8959.2958.271,908,000
02 Jan 202457.8459.2957.7859.2158.192,188,100
29 Dec 202357.9358.2957.7558.0757.071,538,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...