Yahoo

Mail

Singapore markets closed

Straits Times Index
3,385.93
+1.64(+0.05%)
S&P 500
4,136.48
-43.28(-1.04%)
Dow
33,926.01
-127.89(-0.38%)
Nasdaq
12,006.96
-193.84(-1.59%)
BTC-USD
22,824.05
-374.59(-1.61%)
CMC Crypto 200
524.23
-12.63(-2.35%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	63.44	63.53	61.52	62.75	62.75	2,215,500
02 Feb 2023	63.44	64.67	62.35	63.72	63.72	4,634,000
01 Feb 2023	62.74	63.93	62.71	63.72	63.72	2,488,600
31 Jan 2023	62.93	63.21	62.03	63.19	63.19	2,400,900
30 Jan 2023	62.29	63.20	62.25	62.67	62.67	2,407,000
27 Jan 2023	62.42	63.06	62.08	62.49	62.49	1,517,400
26 Jan 2023	61.93	62.45	61.79	62.44	62.44	1,359,000
25 Jan 2023	61.37	62.32	61.06	62.15	62.15	2,186,200
24 Jan 2023	61.98	62.42	60.95	61.79	61.79	1,103,300
23 Jan 2023	61.80	62.49	61.48	61.71	61.71	1,374,300
20 Jan 2023	61.13	62.05	60.35	62.01	62.01	1,600,000
19 Jan 2023	61.20	61.32	60.44	61.10	61.10	2,186,600
18 Jan 2023	63.63	63.67	61.16	61.31	61.31	1,941,400
17 Jan 2023	63.74	64.11	63.03	63.48	63.48	2,027,800
13 Jan 2023	63.96	64.30	63.49	63.92	63.92	1,248,500
12 Jan 2023	65.56	65.56	64.30	64.34	64.34	1,459,800
11 Jan 2023	64.96	65.47	64.83	65.39	65.39	1,498,800
10 Jan 2023	64.87	65.28	64.37	64.89	64.89	1,133,600
09 Jan 2023	64.33	65.72	64.22	64.99	64.99	1,903,300
06 Jan 2023	63.93	64.74	63.76	64.44	64.44	1,483,500
05 Jan 2023	64.12	64.42	63.09	63.28	63.28	1,624,400
04 Jan 2023	64.10	65.15	64.06	64.63	64.63	1,679,400
03 Jan 2023	63.50	63.90	62.44	63.73	63.73	1,574,400
30 Dec 2022	64.10	64.24	62.83	63.33	63.33	913,600
29 Dec 2022	63.73	64.57	63.58	64.18	64.18	796,900
28 Dec 2022	64.44	64.64	63.50	63.63	63.63	938,400
27 Dec 2022	63.72	64.44	63.59	64.31	64.31	1,240,700
23 Dec 2022	62.33	63.63	62.33	63.62	63.62	1,269,200
22 Dec 2022	62.42	62.74	61.30	62.57	62.57	1,288,700
21 Dec 2022	61.93	62.67	61.88	62.66	62.66	1,131,200
20 Dec 2022	61.51	62.08	61.09	61.78	61.78	1,260,600
19 Dec 2022	61.89	62.58	61.25	61.58	61.58	1,562,000
16 Dec 2022	62.48	62.81	61.23	61.91	61.91	2,894,600
15 Dec 2022	63.49	63.60	62.66	63.16	63.16	3,223,900
14 Dec 2022	64.34	64.97	63.31	63.76	63.76	1,998,600
13 Dec 2022	64.71	65.38	63.42	64.16	64.16	2,482,300
12 Dec 2022	63.10	63.93	62.33	63.90	63.90	2,248,700
09 Dec 2022	61.70	62.57	61.66	62.22	62.22	2,243,300
08 Dec 2022	61.01	62.33	60.67	62.00	62.00	2,217,100
07 Dec 2022	61.00	61.64	60.69	61.13	61.13	2,501,900
06 Dec 2022	59.94	61.08	59.83	61.04	61.04	1,898,800
05 Dec 2022	60.03	60.30	59.72	59.93	59.93	1,427,600
02 Dec 2022	60.84	61.33	60.20	60.52	60.52	1,757,100
01 Dec 2022	61.59	62.48	61.31	61.41	61.41	2,090,800
30 Nov 2022	60.00	61.21	59.70	61.07	61.07	3,204,500
29 Nov 2022	60.50	60.52	59.64	60.20	60.20	1,623,400
28 Nov 2022	60.87	61.27	60.30	60.80	60.80	1,788,900
25 Nov 2022	61.11	61.43	61.03	61.26	61.26	658,900
23 Nov 2022	60.19	60.89	60.12	60.83	60.83	1,443,300
22 Nov 2022	60.29	60.66	59.70	60.22	60.22	2,039,000
21 Nov 2022	60.25	60.63	59.33	60.11	60.11	3,246,900
18 Nov 2022	59.17	60.46	58.92	60.00	60.00	3,608,100
17 Nov 2022	58.84	59.04	58.01	58.55	58.55	3,541,300
16 Nov 2022	58.63	59.76	58.59	59.43	59.43	2,178,100
15 Nov 2022	58.34	58.84	57.64	58.44	58.44	1,397,700
14 Nov 2022	58.58	58.65	57.82	57.83	57.83	1,438,500
11 Nov 2022	58.98	59.19	57.75	58.42	58.42	1,442,000
10 Nov 2022	57.75	59.37	56.86	59.20	59.20	2,276,200
09 Nov 2022	56.80	56.92	56.15	56.22	56.22	1,712,100
08 Nov 2022	57.00	57.40	56.58	56.92	56.92	2,132,500
07 Nov 2022	57.02	57.19	55.55	56.62	56.62	1,979,800
04 Nov 2022	57.08	57.72	56.33	57.03	57.03	2,782,500
03 Nov 2022	56.08	57.33	55.43	56.90	56.90	2,068,600
03 Nov 2022	0.46 Dividend
02 Nov 2022	57.23	58.54	57.04	57.04	56.58	3,050,300
01 Nov 2022	57.26	57.57	56.62	57.31	56.85	2,200,900
31 Oct 2022	57.91	57.91	56.86	57.05	56.59	3,529,400
28 Oct 2022	56.65	58.08	56.35	57.92	57.45	2,169,900
27 Oct 2022	56.17	57.57	56.02	56.60	56.14	3,205,800
26 Oct 2022	56.08	56.42	55.66	55.90	55.45	3,096,400
25 Oct 2022	54.80	55.91	54.75	55.75	55.30	2,161,000
24 Oct 2022	54.85	55.43	53.99	54.62	54.18	4,240,500
21 Oct 2022	54.15	54.93	53.47	54.43	53.99	2,418,200
20 Oct 2022	55.56	55.56	53.74	53.97	53.53	2,680,500
19 Oct 2022	55.84	56.23	55.08	55.63	55.18	1,516,600
18 Oct 2022	56.19	56.77	56.01	56.56	56.10	1,697,400
17 Oct 2022	54.86	55.98	54.86	55.36	54.91	1,854,500
14 Oct 2022	55.07	55.38	53.85	54.07	53.63	2,227,200
13 Oct 2022	52.74	54.92	52.41	54.52	54.08	2,200,700
12 Oct 2022	55.39	55.39	53.31	53.36	52.93	1,974,100
11 Oct 2022	55.14	55.97	54.89	55.42	54.97	1,938,600
10 Oct 2022	55.38	56.28	55.33	55.44	54.99	2,111,700
07 Oct 2022	56.60	56.67	55.04	55.29	54.84	2,659,600
06 Oct 2022	58.67	58.67	56.51	56.59	56.13	3,128,900
05 Oct 2022	59.90	59.90	58.30	58.53	58.06	2,114,300
04 Oct 2022	59.98	60.89	59.61	60.58	60.09	1,728,600
03 Oct 2022	59.37	60.46	58.53	59.85	59.37	2,042,300
30 Sept 2022	60.17	60.34	58.04	58.24	57.77	3,710,200
29 Sept 2022	62.10	62.27	59.61	59.73	59.25	1,745,700
28 Sept 2022	62.56	62.78	61.40	62.41	61.91	2,537,300
27 Sept 2022	64.00	64.00	61.54	61.75	61.25	2,166,100
26 Sept 2022	65.08	65.18	63.10	63.52	63.01	1,833,800
23 Sept 2022	65.32	65.58	64.40	65.26	64.73	1,184,300
22 Sept 2022	65.54	66.21	65.16	65.78	65.25	1,417,500
21 Sept 2022	67.13	67.79	65.90	65.90	65.37	1,442,600
20 Sept 2022	66.78	67.00	65.89	66.75	66.21	1,890,600
19 Sept 2022	66.64	67.26	66.34	67.20	66.66	966,600
16 Sept 2022	66.57	67.19	66.47	66.84	66.30	2,777,900
15 Sept 2022	68.36	68.36	66.62	66.64	66.10	1,822,800
14 Sept 2022	67.87	68.91	67.87	68.69	68.14	1,492,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,385.93+1.64(+0.05%)

S&P 5004,136.48-43.28(-1.04%)

Dow33,926.01-127.89(-0.38%)

Nasdaq12,006.96-193.84(-1.59%)

BTC-USD22,824.05-374.59(-1.61%)

CMC Crypto 200524.23-12.63(-2.35%)

CMS Energy Corporation (CMS)

Straits Times Index
3,385.93
+1.64(+0.05%)

S&P 500
4,136.48
-43.28(-1.04%)

Dow
33,926.01
-127.89(-0.38%)

Nasdaq
12,006.96
-193.84(-1.59%)

BTC-USD
22,824.05
-374.59(-1.61%)

CMC Crypto 200
524.23
-12.63(-2.35%)