Singapore markets closed

CMS Energy Corporation (CMS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
58.95-0.78 (-1.31%)
As of 01:20PM EDT. Market open.
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202260.1760.3458.8258.9558.951,262,964
29 Sept 202262.1062.2759.6159.7359.731,745,400
28 Sept 202262.5662.7861.4062.4162.412,537,300
27 Sept 202264.0064.0061.5461.7561.752,166,100
26 Sept 202265.0865.1863.1063.5263.521,833,800
23 Sept 202265.3265.5864.4065.2665.261,184,300
22 Sept 202265.5466.2165.1665.7865.781,417,500
21 Sept 202267.1367.7965.9065.9065.901,442,600
20 Sept 202266.7867.0065.8966.7566.751,890,600
19 Sept 202266.6467.2666.3467.2067.20966,600
16 Sept 202266.5767.1966.4766.8466.842,777,900
15 Sept 202268.3668.3666.6266.6466.641,822,800
14 Sept 202267.8768.9167.8768.6968.691,492,000
13 Sept 202269.7169.8667.7868.0468.041,268,900
12 Sept 202270.0070.4669.6570.2370.231,723,200
09 Sept 202269.6670.0969.1369.8569.851,214,500
08 Sept 202269.5470.0569.1169.5169.511,201,500
07 Sept 202267.8569.8667.8369.7269.721,533,100
06 Sept 202267.2768.4867.2767.3767.371,976,400
02 Sept 202268.0068.7566.8667.1467.142,647,900
01 Sept 202267.5468.4367.2268.1068.102,427,000
31 Aug 202268.1768.4367.4867.5467.541,580,100
30 Aug 202269.2769.5167.8468.1168.111,288,200
29 Aug 202268.5069.8267.9069.4469.442,393,800
26 Aug 202269.8469.8968.5668.7668.761,521,900
25 Aug 202269.4169.6668.9269.6469.641,795,900
24 Aug 202269.4869.5368.7269.3469.341,680,800
23 Aug 202269.9669.9668.8669.3569.352,023,000
22 Aug 202270.6970.9269.9270.0870.081,599,900
19 Aug 202270.4471.1970.4170.9470.941,612,900
18 Aug 202270.4470.6770.2270.5270.521,878,500
17 Aug 202270.1870.9770.1470.4270.422,007,000
16 Aug 202270.0270.7469.9970.2670.261,662,500
15 Aug 202269.7170.1769.3370.1170.111,001,200
12 Aug 202269.1869.6769.0669.6769.671,710,900
11 Aug 202268.6769.2468.1168.6868.682,056,100
10 Aug 202268.9869.0668.1468.7668.762,096,900
09 Aug 202268.5168.9768.3368.6968.691,774,100
08 Aug 202267.8368.6267.8368.2168.212,002,500
05 Aug 202268.5068.6567.2067.6167.612,037,200
04 Aug 202268.8569.4768.5668.6168.611,031,100
04 Aug 20220.46 Dividend
03 Aug 202268.6669.4667.4469.3468.881,354,800
02 Aug 202269.5370.0268.8468.9068.442,290,800
01 Aug 202268.5369.0968.2169.0368.571,890,000
29 Jul 202268.4569.1668.2768.7368.271,498,000
28 Jul 202266.8568.8066.8568.5368.081,754,700
27 Jul 202266.3866.8266.0366.7166.271,265,600
26 Jul 202265.9866.7365.7966.6866.241,035,800
25 Jul 202264.9465.8964.8265.8765.43959,100
22 Jul 202264.3265.1964.0765.1864.751,673,500
21 Jul 202263.8264.0963.6463.9263.502,092,000
20 Jul 202265.1865.2363.8563.8863.461,657,700
19 Jul 202265.1965.5064.8964.9664.531,510,900
18 Jul 202265.9766.1464.7564.8164.381,518,200
15 Jul 202266.4166.4165.2566.2065.761,210,700
14 Jul 202264.9265.9664.7865.7965.352,325,900
13 Jul 202265.3666.3765.3665.9465.501,457,300
12 Jul 202265.8866.9065.6565.9165.472,025,600
11 Jul 202265.8066.8765.6066.2665.821,073,500
08 Jul 202266.3766.5365.8766.0265.582,408,600
07 Jul 202267.4567.7666.3466.3865.942,975,600
06 Jul 202266.4167.9166.1967.3766.921,874,100
05 Jul 202268.7269.0465.1866.1165.671,722,300
01 Jul 202267.8669.2267.3769.0368.572,260,000
30 Jun 202266.2268.0266.0767.5067.052,486,400
29 Jun 202266.6266.8466.2866.5066.061,733,800
28 Jun 202266.3867.1366.2066.5666.121,504,700
27 Jun 202264.8766.2264.7466.1965.751,092,000
24 Jun 202264.4165.4964.1665.1964.762,345,900
23 Jun 202263.0664.2062.9764.1263.691,717,000
22 Jun 202261.6763.1961.6762.7362.311,920,500
21 Jun 202261.2362.2161.1961.9361.522,348,300
17 Jun 202261.6361.9060.3861.1660.752,620,700
16 Jun 202261.8961.8960.7061.5061.091,663,300
15 Jun 202262.8363.4661.7762.6662.242,516,200
14 Jun 202264.9165.1961.8462.5262.112,117,600
13 Jun 202267.1467.4164.4264.7064.271,706,700
10 Jun 202267.3268.3266.9967.7167.262,140,800
09 Jun 202270.3270.4967.8367.8767.422,002,600
08 Jun 202271.5271.5270.1870.2669.791,760,800
07 Jun 202270.9871.9770.7271.8271.341,416,200
06 Jun 202271.4071.6171.0671.2070.731,833,900
03 Jun 202271.0871.4770.9371.1470.671,954,600
02 Jun 202271.2471.3569.7271.2870.811,573,700
01 Jun 202271.3471.4570.4470.8370.361,866,200
31 May 202270.6771.3570.1371.0470.573,033,500
27 May 202270.6171.5970.4671.4771.001,544,700
26 May 202271.0071.3170.5670.8170.341,535,700
25 May 202271.7671.7970.2670.5470.072,113,400
24 May 202269.8871.8169.5971.7171.231,634,000
23 May 202269.7669.9268.7369.6369.171,548,700
20 May 202269.3469.3968.2068.8368.372,142,000
19 May 202268.7169.4268.1569.2168.751,679,700
18 May 202269.5569.6768.7468.9068.441,575,200
17 May 202269.2869.5068.2669.3168.851,409,500
16 May 202269.7269.7668.8269.0868.621,953,500
13 May 202269.1069.6768.4469.4568.992,445,800
12 May 202268.6069.0567.7168.5868.132,882,600
11 May 202268.2169.7268.1568.5868.131,345,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...