Singapore markets open in 50 minutes

CMS Energy Corporation (CMS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
62.13+0.85 (+1.39%)
At close: 04:00PM EDT
62.13 0.00 (0.00%)
After hours: 06:07PM EDT
Time period:
17 Jul 2023 - 17 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 202461.4662.8961.3162.1362.131,765,953
16 Jul 202460.6661.2860.2861.2861.281,897,500
15 Jul 202460.7260.9260.0360.3160.311,758,000
12 Jul 202460.8961.7260.6061.1961.191,878,100
11 Jul 202459.5660.8159.4560.6660.661,740,300
10 Jul 202459.1659.2358.6259.1959.191,920,800
09 Jul 202458.6359.2158.5058.8658.861,730,600
08 Jul 202458.9459.2258.5058.7058.701,980,900
05 Jul 202459.0259.3458.7258.9358.931,561,100
03 Jul 202458.8959.5058.7858.8758.87898,200
02 Jul 202458.8459.2058.5758.9758.971,766,200
01 Jul 202459.8260.0558.6758.8058.802,382,800
28 Jun 202460.1460.1459.1359.5359.533,123,900
27 Jun 202459.6860.0559.3659.9659.961,513,500
26 Jun 202458.8259.7058.6159.6159.611,535,100
25 Jun 202460.6960.8359.1259.1559.151,950,400
24 Jun 202459.5360.9659.5360.7760.771,802,400
21 Jun 202459.6060.1359.4659.5559.554,705,600
20 Jun 202458.9159.5558.5459.4859.482,893,400
18 Jun 202459.1159.5858.6758.9458.943,496,900
17 Jun 202459.1559.6958.8859.2859.281,912,300
14 Jun 202459.4460.0959.1159.6559.653,655,900
13 Jun 202459.7260.3959.3859.7559.755,760,800
12 Jun 202461.0561.0859.4659.8159.812,958,700
11 Jun 202460.0960.5759.7960.3960.392,412,300
10 Jun 202460.5560.9060.2560.5060.502,299,300
07 Jun 202460.7761.0360.5760.6360.631,383,400
06 Jun 202461.7562.1661.2161.3661.361,335,500
05 Jun 202462.6462.6861.8361.9861.981,247,700
04 Jun 202462.5163.0962.2562.8862.881,264,100
03 Jun 202462.9363.4462.5562.6462.642,244,400
31 May 202461.6063.0261.5162.9362.933,483,600
30 May 202460.7961.4060.6761.3361.331,890,400
29 May 202460.9160.9160.4160.4660.462,743,500
28 May 202461.3761.9761.1061.2461.242,028,300
24 May 202460.9361.4560.7061.4361.432,134,400
23 May 202461.4861.7260.7560.8760.872,479,500
22 May 202462.2762.6961.7261.8461.841,967,100
21 May 202462.7063.2362.4962.6162.611,804,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...