Mail

CMS - CMS Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	57.08	58.20	57.03	57.98	57.98	5,660,200
30 May 2023	57.16	57.62	56.83	56.90	56.90	1,705,900
26 May 2023	56.99	57.11	56.22	57.10	57.10	1,771,900
25 May 2023	58.01	58.05	57.08	57.16	57.16	2,637,100
24 May 2023	58.48	58.80	58.01	58.06	58.06	2,121,600
23 May 2023	58.77	59.52	58.53	58.63	58.63	1,630,600
22 May 2023	58.78	59.34	58.61	58.90	58.90	1,836,900
19 May 2023	59.14	59.31	58.57	58.63	58.63	1,901,300
18 May 2023	58.46	58.94	58.25	58.74	58.74	1,720,400
17 May 2023	59.25	59.41	58.42	58.83	58.83	2,742,000
16 May 2023	60.88	60.97	59.32	59.36	59.36	1,981,500
15 May 2023	61.99	62.02	60.49	60.74	60.74	2,109,800
12 May 2023	62.02	62.38	61.28	61.72	61.72	1,323,800
11 May 2023	61.95	62.15	61.05	61.55	61.55	2,419,200
10 May 2023	61.59	62.11	61.09	61.86	61.86	1,629,000
09 May 2023	60.99	61.33	60.73	61.19	61.19	2,509,900
08 May 2023	61.65	61.95	61.02	61.19	61.19	2,092,100
05 May 2023	61.17	62.03	60.64	61.98	61.98	1,611,500
04 May 2023	60.88	61.50	60.30	61.29	61.29	2,003,900
04 May 2023	0.488 Dividend
03 May 2023	61.78	62.31	61.05	61.19	60.70	3,791,700
02 May 2023	61.65	61.71	60.78	61.49	61.00	6,304,300
01 May 2023	62.03	62.85	61.48	61.64	61.15	5,846,900
28 Apr 2023	62.63	62.88	61.88	62.26	61.76	2,377,900
27 Apr 2023	62.13	63.01	61.78	62.50	62.00	2,904,300
26 Apr 2023	62.04	62.58	61.45	61.72	61.23	2,257,800
25 Apr 2023	62.33	63.03	62.27	62.63	62.13	1,939,900
24 Apr 2023	61.69	62.37	61.38	62.26	61.76	1,282,400
21 Apr 2023	61.85	62.01	61.13	61.63	61.14	1,210,900
20 Apr 2023	61.83	61.85	61.06	61.36	60.87	1,330,100
19 Apr 2023	60.74	61.78	60.74	61.61	61.12	1,640,200
18 Apr 2023	61.26	61.36	60.36	60.52	60.04	2,657,700
17 Apr 2023	61.10	61.40	60.58	61.34	60.85	2,526,000
14 Apr 2023	61.12	61.50	60.53	60.79	60.31	1,488,000
13 Apr 2023	61.06	61.85	60.22	61.73	61.24	2,098,800
12 Apr 2023	61.76	62.04	61.35	61.44	60.95	1,725,700
11 Apr 2023	61.97	62.17	61.65	61.73	61.24	2,224,200
10 Apr 2023	61.98	61.98	61.08	61.95	61.46	1,452,100
06 Apr 2023	62.47	62.92	61.68	62.31	61.81	1,855,800
05 Apr 2023	61.14	62.51	60.63	62.12	61.62	4,029,200
04 Apr 2023	61.14	61.39	60.70	60.83	60.34	2,234,700
03 Apr 2023	60.96	61.73	60.56	61.04	60.55	2,823,900
31 Mar 2023	61.37	61.55	60.86	61.38	60.89	1,500,600
30 Mar 2023	61.32	61.57	60.63	61.19	60.70	2,259,400
29 Mar 2023	60.81	61.18	60.62	61.17	60.68	1,583,600
28 Mar 2023	59.83	61.03	59.83	60.43	59.95	886,900
27 Mar 2023	60.63	61.17	59.82	60.04	59.56	1,384,700
24 Mar 2023	58.19	60.46	58.10	60.43	59.95	1,566,900
23 Mar 2023	58.55	59.16	57.85	57.96	57.50	1,583,000
22 Mar 2023	59.66	59.94	58.70	58.71	58.24	1,787,400
21 Mar 2023	61.75	61.89	58.98	59.95	59.47	2,262,100
20 Mar 2023	61.46	62.16	61.33	61.89	61.40	1,616,300
17 Mar 2023	61.74	61.99	60.94	61.34	60.85	3,536,500
16 Mar 2023	61.53	62.90	61.39	61.92	61.43	2,376,000
15 Mar 2023	60.10	61.97	59.71	61.66	61.17	2,281,000
14 Mar 2023	59.91	60.66	59.57	60.12	59.64	1,921,600
13 Mar 2023	58.16	61.15	58.04	59.54	59.07	2,540,400
10 Mar 2023	59.30	59.37	57.60	58.08	57.62	1,796,900
09 Mar 2023	59.98	60.49	58.96	59.13	58.66	2,091,800
08 Mar 2023	59.21	59.87	59.00	59.76	59.28	1,437,300
07 Mar 2023	59.63	60.26	58.62	58.93	58.46	1,206,000
06 Mar 2023	59.88	60.39	59.58	59.88	59.40	1,304,900
03 Mar 2023	59.14	59.87	58.40	59.84	59.36	1,542,900
02 Mar 2023	57.81	59.01	57.68	58.89	58.42	1,666,900
01 Mar 2023	58.56	58.56	57.00	57.78	57.32	2,680,300
28 Feb 2023	59.48	60.15	58.75	58.97	58.50	2,734,000
27 Feb 2023	60.65	61.22	59.63	59.70	59.22	1,357,200
24 Feb 2023	59.79	60.69	59.46	60.42	59.94	1,319,200
23 Feb 2023	61.08	61.13	60.20	60.24	59.76	1,946,600
22 Feb 2023	61.39	61.63	60.69	60.81	60.33	1,292,400
21 Feb 2023	61.46	61.78	61.06	61.16	60.67	1,243,200
17 Feb 2023	61.14	62.30	60.73	61.97	61.48	1,699,500
16 Feb 2023	60.47	61.32	59.95	60.97	60.48	943,400
15 Feb 2023	60.71	61.25	60.27	61.18	60.69	1,547,200
14 Feb 2023	61.43	61.67	60.88	61.16	60.67	1,795,700
13 Feb 2023	61.44	61.89	61.32	61.62	61.13	1,170,900
10 Feb 2023	60.31	61.50	59.99	61.41	60.92	1,484,400
10 Feb 2023	0.488 Dividend
09 Feb 2023	60.84	61.49	60.40	60.50	59.53	2,256,600
08 Feb 2023	62.01	62.01	60.60	60.89	59.92	2,152,700
07 Feb 2023	63.03	63.03	61.72	62.46	61.46	2,478,300
06 Feb 2023	62.59	63.47	62.35	63.45	62.44	3,976,600
03 Feb 2023	63.44	63.53	61.52	62.75	61.75	2,215,500
02 Feb 2023	63.44	64.67	62.35	63.72	62.70	4,634,000
01 Feb 2023	62.74	63.93	62.71	63.72	62.70	2,488,600
31 Jan 2023	62.93	63.21	62.03	63.19	62.18	2,400,900
30 Jan 2023	62.29	63.20	62.25	62.67	61.67	2,407,000
27 Jan 2023	62.42	63.06	62.08	62.49	61.49	1,517,400
26 Jan 2023	61.93	62.45	61.79	62.44	61.44	1,359,000
25 Jan 2023	61.37	62.32	61.06	62.15	61.16	2,186,200
24 Jan 2023	61.98	62.42	60.95	61.79	60.80	1,103,300
23 Jan 2023	61.80	62.49	61.48	61.71	60.72	1,374,300
20 Jan 2023	61.13	62.05	60.35	62.01	61.02	1,628,800
19 Jan 2023	61.20	61.32	60.44	61.10	60.12	2,186,600
18 Jan 2023	63.63	63.67	61.16	61.31	60.33	1,941,400
17 Jan 2023	63.74	64.11	63.03	63.48	62.47	2,027,800
13 Jan 2023	63.96	64.30	63.49	63.92	62.90	1,248,500
12 Jan 2023	65.56	65.56	64.30	64.34	63.31	1,459,800
11 Jan 2023	64.96	65.47	64.83	65.39	64.35	1,498,800
10 Jan 2023	64.87	65.28	64.37	64.89	63.85	1,133,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...