Singapore markets closed

CMS Energy Corporation (CMS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
62.75-0.97 (-1.52%)
At close: 04:03PM EST
63.23 +0.48 (+0.76%)
Pre-market: 07:06AM EST
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202363.4463.5361.5262.7562.752,215,500
02 Feb 202363.4464.6762.3563.7263.724,634,000
01 Feb 202362.7463.9362.7163.7263.722,488,600
31 Jan 202362.9363.2162.0363.1963.192,400,900
30 Jan 202362.2963.2062.2562.6762.672,407,000
27 Jan 202362.4263.0662.0862.4962.491,517,400
26 Jan 202361.9362.4561.7962.4462.441,359,000
25 Jan 202361.3762.3261.0662.1562.152,186,200
24 Jan 202361.9862.4260.9561.7961.791,103,300
23 Jan 202361.8062.4961.4861.7161.711,374,300
20 Jan 202361.1362.0560.3562.0162.011,600,000
19 Jan 202361.2061.3260.4461.1061.102,186,600
18 Jan 202363.6363.6761.1661.3161.311,941,400
17 Jan 202363.7464.1163.0363.4863.482,027,800
13 Jan 202363.9664.3063.4963.9263.921,248,500
12 Jan 202365.5665.5664.3064.3464.341,459,800
11 Jan 202364.9665.4764.8365.3965.391,498,800
10 Jan 202364.8765.2864.3764.8964.891,133,600
09 Jan 202364.3365.7264.2264.9964.991,903,300
06 Jan 202363.9364.7463.7664.4464.441,483,500
05 Jan 202364.1264.4263.0963.2863.281,624,400
04 Jan 202364.1065.1564.0664.6364.631,679,400
03 Jan 202363.5063.9062.4463.7363.731,574,400
30 Dec 202264.1064.2462.8363.3363.33913,600
29 Dec 202263.7364.5763.5864.1864.18796,900
28 Dec 202264.4464.6463.5063.6363.63938,400
27 Dec 202263.7264.4463.5964.3164.311,240,700
23 Dec 202262.3363.6362.3363.6263.621,269,200
22 Dec 202262.4262.7461.3062.5762.571,288,700
21 Dec 202261.9362.6761.8862.6662.661,131,200
20 Dec 202261.5162.0861.0961.7861.781,260,600
19 Dec 202261.8962.5861.2561.5861.581,562,000
16 Dec 202262.4862.8161.2361.9161.912,894,600
15 Dec 202263.4963.6062.6663.1663.163,223,900
14 Dec 202264.3464.9763.3163.7663.761,998,600
13 Dec 202264.7165.3863.4264.1664.162,482,300
12 Dec 202263.1063.9362.3363.9063.902,248,700
09 Dec 202261.7062.5761.6662.2262.222,243,300
08 Dec 202261.0162.3360.6762.0062.002,217,100
07 Dec 202261.0061.6460.6961.1361.132,501,900
06 Dec 202259.9461.0859.8361.0461.041,898,800
05 Dec 202260.0360.3059.7259.9359.931,427,600
02 Dec 202260.8461.3360.2060.5260.521,757,100
01 Dec 202261.5962.4861.3161.4161.412,090,800
30 Nov 202260.0061.2159.7061.0761.073,204,500
29 Nov 202260.5060.5259.6460.2060.201,623,400
28 Nov 202260.8761.2760.3060.8060.801,788,900
25 Nov 202261.1161.4361.0361.2661.26658,900
23 Nov 202260.1960.8960.1260.8360.831,443,300
22 Nov 202260.2960.6659.7060.2260.222,039,000
21 Nov 202260.2560.6359.3360.1160.113,246,900
18 Nov 202259.1760.4658.9260.0060.003,608,100
17 Nov 202258.8459.0458.0158.5558.553,541,300
16 Nov 202258.6359.7658.5959.4359.432,178,100
15 Nov 202258.3458.8457.6458.4458.441,397,700
14 Nov 202258.5858.6557.8257.8357.831,438,500
11 Nov 202258.9859.1957.7558.4258.421,442,000
10 Nov 202257.7559.3756.8659.2059.202,276,200
09 Nov 202256.8056.9256.1556.2256.221,712,100
08 Nov 202257.0057.4056.5856.9256.922,132,500
07 Nov 202257.0257.1955.5556.6256.621,979,800
04 Nov 202257.0857.7256.3357.0357.032,782,500
03 Nov 202256.0857.3355.4356.9056.902,068,600
03 Nov 20220.46 Dividend
02 Nov 202257.2358.5457.0457.0456.583,050,300
01 Nov 202257.2657.5756.6257.3156.852,200,900
31 Oct 202257.9157.9156.8657.0556.593,529,400
28 Oct 202256.6558.0856.3557.9257.452,169,900
27 Oct 202256.1757.5756.0256.6056.143,205,800
26 Oct 202256.0856.4255.6655.9055.453,096,400
25 Oct 202254.8055.9154.7555.7555.302,161,000
24 Oct 202254.8555.4353.9954.6254.184,240,500
21 Oct 202254.1554.9353.4754.4353.992,418,200
20 Oct 202255.5655.5653.7453.9753.532,680,500
19 Oct 202255.8456.2355.0855.6355.181,516,600
18 Oct 202256.1956.7756.0156.5656.101,697,400
17 Oct 202254.8655.9854.8655.3654.911,854,500
14 Oct 202255.0755.3853.8554.0753.632,227,200
13 Oct 202252.7454.9252.4154.5254.082,200,700
12 Oct 202255.3955.3953.3153.3652.931,974,100
11 Oct 202255.1455.9754.8955.4254.971,938,600
10 Oct 202255.3856.2855.3355.4454.992,111,700
07 Oct 202256.6056.6755.0455.2954.842,659,600
06 Oct 202258.6758.6756.5156.5956.133,128,900
05 Oct 202259.9059.9058.3058.5358.062,114,300
04 Oct 202259.9860.8959.6160.5860.091,728,600
03 Oct 202259.3760.4658.5359.8559.372,042,300
30 Sept 202260.1760.3458.0458.2457.773,710,200
29 Sept 202262.1062.2759.6159.7359.251,745,700
28 Sept 202262.5662.7861.4062.4161.912,537,300
27 Sept 202264.0064.0061.5461.7561.252,166,100
26 Sept 202265.0865.1863.1063.5263.011,833,800
23 Sept 202265.3265.5864.4065.2664.731,184,300
22 Sept 202265.5466.2165.1665.7865.251,417,500
21 Sept 202267.1367.7965.9065.9065.371,442,600
20 Sept 202266.7867.0065.8966.7566.211,890,600
19 Sept 202266.6467.2666.3467.2066.66966,600
16 Sept 202266.5767.1966.4766.8466.302,777,900
15 Sept 202268.3668.3666.6266.6466.101,822,800
14 Sept 202267.8768.9167.8768.6968.141,492,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...