CMS - CMS Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202357.0858.2057.0357.9857.985,660,200
30 May 202357.1657.6256.8356.9056.901,705,900
26 May 202356.9957.1156.2257.1057.101,771,900
25 May 202358.0158.0557.0857.1657.162,637,100
24 May 202358.4858.8058.0158.0658.062,121,600
23 May 202358.7759.5258.5358.6358.631,630,600
22 May 202358.7859.3458.6158.9058.901,836,900
19 May 202359.1459.3158.5758.6358.631,901,300
18 May 202358.4658.9458.2558.7458.741,720,400
17 May 202359.2559.4158.4258.8358.832,742,000
16 May 202360.8860.9759.3259.3659.361,981,500
15 May 202361.9962.0260.4960.7460.742,109,800
12 May 202362.0262.3861.2861.7261.721,323,800
11 May 202361.9562.1561.0561.5561.552,419,200
10 May 202361.5962.1161.0961.8661.861,629,000
09 May 202360.9961.3360.7361.1961.192,509,900
08 May 202361.6561.9561.0261.1961.192,092,100
05 May 202361.1762.0360.6461.9861.981,611,500
04 May 202360.8861.5060.3061.2961.292,003,900
04 May 20230.488 Dividend
03 May 202361.7862.3161.0561.1960.703,791,700
02 May 202361.6561.7160.7861.4961.006,304,300
01 May 202362.0362.8561.4861.6461.155,846,900
28 Apr 202362.6362.8861.8862.2661.762,377,900
27 Apr 202362.1363.0161.7862.5062.002,904,300
26 Apr 202362.0462.5861.4561.7261.232,257,800
25 Apr 202362.3363.0362.2762.6362.131,939,900
24 Apr 202361.6962.3761.3862.2661.761,282,400
21 Apr 202361.8562.0161.1361.6361.141,210,900
20 Apr 202361.8361.8561.0661.3660.871,330,100
19 Apr 202360.7461.7860.7461.6161.121,640,200
18 Apr 202361.2661.3660.3660.5260.042,657,700
17 Apr 202361.1061.4060.5861.3460.852,526,000
14 Apr 202361.1261.5060.5360.7960.311,488,000
13 Apr 202361.0661.8560.2261.7361.242,098,800
12 Apr 202361.7662.0461.3561.4460.951,725,700
11 Apr 202361.9762.1761.6561.7361.242,224,200
10 Apr 202361.9861.9861.0861.9561.461,452,100
06 Apr 202362.4762.9261.6862.3161.811,855,800
05 Apr 202361.1462.5160.6362.1261.624,029,200
04 Apr 202361.1461.3960.7060.8360.342,234,700
03 Apr 202360.9661.7360.5661.0460.552,823,900
31 Mar 202361.3761.5560.8661.3860.891,500,600
30 Mar 202361.3261.5760.6361.1960.702,259,400
29 Mar 202360.8161.1860.6261.1760.681,583,600
28 Mar 202359.8361.0359.8360.4359.95886,900
27 Mar 202360.6361.1759.8260.0459.561,384,700
24 Mar 202358.1960.4658.1060.4359.951,566,900
23 Mar 202358.5559.1657.8557.9657.501,583,000
22 Mar 202359.6659.9458.7058.7158.241,787,400
21 Mar 202361.7561.8958.9859.9559.472,262,100
20 Mar 202361.4662.1661.3361.8961.401,616,300
17 Mar 202361.7461.9960.9461.3460.853,536,500
16 Mar 202361.5362.9061.3961.9261.432,376,000
15 Mar 202360.1061.9759.7161.6661.172,281,000
14 Mar 202359.9160.6659.5760.1259.641,921,600
13 Mar 202358.1661.1558.0459.5459.072,540,400
10 Mar 202359.3059.3757.6058.0857.621,796,900
09 Mar 202359.9860.4958.9659.1358.662,091,800
08 Mar 202359.2159.8759.0059.7659.281,437,300
07 Mar 202359.6360.2658.6258.9358.461,206,000
06 Mar 202359.8860.3959.5859.8859.401,304,900
03 Mar 202359.1459.8758.4059.8459.361,542,900
02 Mar 202357.8159.0157.6858.8958.421,666,900
01 Mar 202358.5658.5657.0057.7857.322,680,300
28 Feb 202359.4860.1558.7558.9758.502,734,000
27 Feb 202360.6561.2259.6359.7059.221,357,200
24 Feb 202359.7960.6959.4660.4259.941,319,200
23 Feb 202361.0861.1360.2060.2459.761,946,600
22 Feb 202361.3961.6360.6960.8160.331,292,400
21 Feb 202361.4661.7861.0661.1660.671,243,200
17 Feb 202361.1462.3060.7361.9761.481,699,500
16 Feb 202360.4761.3259.9560.9760.48943,400
15 Feb 202360.7161.2560.2761.1860.691,547,200
14 Feb 202361.4361.6760.8861.1660.671,795,700
13 Feb 202361.4461.8961.3261.6261.131,170,900
10 Feb 202360.3161.5059.9961.4160.921,484,400
10 Feb 20230.488 Dividend
09 Feb 202360.8461.4960.4060.5059.532,256,600
08 Feb 202362.0162.0160.6060.8959.922,152,700
07 Feb 202363.0363.0361.7262.4661.462,478,300
06 Feb 202362.5963.4762.3563.4562.443,976,600
03 Feb 202363.4463.5361.5262.7561.752,215,500
02 Feb 202363.4464.6762.3563.7262.704,634,000
01 Feb 202362.7463.9362.7163.7262.702,488,600
31 Jan 202362.9363.2162.0363.1962.182,400,900
30 Jan 202362.2963.2062.2562.6761.672,407,000
27 Jan 202362.4263.0662.0862.4961.491,517,400
26 Jan 202361.9362.4561.7962.4461.441,359,000
25 Jan 202361.3762.3261.0662.1561.162,186,200
24 Jan 202361.9862.4260.9561.7960.801,103,300
23 Jan 202361.8062.4961.4861.7160.721,374,300
20 Jan 202361.1362.0560.3562.0161.021,628,800
19 Jan 202361.2061.3260.4461.1060.122,186,600
18 Jan 202363.6363.6761.1661.3160.331,941,400
17 Jan 202363.7464.1163.0363.4862.472,027,800
13 Jan 202363.9664.3063.4963.9262.901,248,500
12 Jan 202365.5665.5664.3064.3463.311,459,800
11 Jan 202364.9665.4764.8365.3964.351,498,800
10 Jan 202364.8765.2864.3764.8963.851,133,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...