Singapore markets open in 3 hours 31 minutes

CMS Energy Corporation (CMS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
66.19+1.00 (+1.53%)
At close: 04:03PM EDT
66.19 -0.01 (-0.02%)
After hours: 04:08PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202264.8766.2264.7466.1966.191,072,938
24 Jun 202264.4165.4964.1665.1965.192,345,900
23 Jun 202263.0664.2062.9764.1264.121,717,000
22 Jun 202261.6763.1961.6762.7362.731,920,500
21 Jun 202261.2362.2161.1961.9361.932,348,300
17 Jun 202261.6361.9060.3861.1661.162,620,700
16 Jun 202261.8961.8960.7061.5061.501,663,300
15 Jun 202262.8363.4661.7762.6662.662,516,200
14 Jun 202264.9165.1961.8462.5262.522,117,600
13 Jun 202267.1467.4164.4264.7064.701,706,700
10 Jun 202267.3268.3266.9967.7167.712,140,800
09 Jun 202270.3270.4967.8367.8767.872,002,600
08 Jun 202271.5271.5270.1870.2670.261,760,800
07 Jun 202270.9871.9770.7271.8271.821,416,200
06 Jun 202271.4071.6171.0671.2071.201,833,900
03 Jun 202271.0871.4770.9371.1471.141,954,600
02 Jun 202271.2471.3569.7271.2871.281,573,700
01 Jun 202271.3471.4570.4470.8370.831,866,200
31 May 202270.6771.3570.1371.0471.043,033,500
27 May 202270.6171.5970.4671.4771.471,544,700
26 May 202271.0071.3170.5670.8170.811,535,700
25 May 202271.7671.7970.2670.5470.542,113,400
24 May 202269.8871.8169.5971.7171.711,634,000
23 May 202269.7669.9268.7369.6369.631,548,700
20 May 202269.3469.3968.2068.8368.832,142,000
19 May 202268.7169.4268.1569.2169.211,679,700
18 May 202269.5569.6768.7468.9068.901,575,200
17 May 202269.2869.5068.2669.3169.311,409,500
16 May 202269.7269.7668.8269.0869.081,953,500
13 May 202269.1069.6768.4469.4569.452,445,800
12 May 202268.6069.0567.7168.5868.582,882,600
11 May 202268.2169.7268.1568.5868.581,345,400
10 May 202269.1570.2067.6668.2868.281,880,100
09 May 202267.4569.6967.1969.1869.182,055,600
06 May 202267.2068.0166.9267.7567.752,060,700
05 May 202268.2168.5266.9967.4867.481,370,900
05 May 20220.46 Dividend
04 May 202267.5369.0067.4868.8468.382,247,400
03 May 202267.9869.1767.3967.4967.042,112,100
02 May 202269.1669.5667.2267.8067.352,015,400
29 Apr 202270.5270.6068.5568.6968.232,110,700
28 Apr 202270.3771.0969.7670.8770.402,037,000
27 Apr 202270.4071.2169.8970.2169.741,391,300
26 Apr 202270.2371.4670.2370.3869.911,593,000
25 Apr 202272.0372.1969.9170.5970.122,958,600
22 Apr 202272.7772.7971.6371.7671.281,360,300
21 Apr 202272.9073.7672.5772.8472.351,311,100
20 Apr 202272.9573.2572.4473.0472.551,481,500
19 Apr 202271.5672.5571.5572.3171.831,707,300
18 Apr 202271.8072.1871.1971.4470.961,017,800
14 Apr 202272.0872.3771.5471.5571.072,472,100
13 Apr 202272.7873.0671.8471.9071.421,701,400
12 Apr 202272.0173.0471.6572.8372.341,473,900
11 Apr 202272.6773.1872.0372.2471.761,634,300
08 Apr 202272.7172.9772.1172.5172.031,834,100
07 Apr 202272.9673.1471.8072.3671.883,050,700
06 Apr 202271.4773.6471.1773.5673.073,617,600
05 Apr 202270.7671.8970.4871.1170.631,933,900
04 Apr 202270.6570.8269.6670.5970.121,601,700
01 Apr 202269.7271.2169.5271.1070.621,672,100
31 Mar 202270.0070.6269.6669.9469.472,226,600
30 Mar 202269.5869.9969.1869.9969.521,980,200
29 Mar 202269.1469.4368.5869.4168.951,736,700
28 Mar 202269.0069.1268.1369.1268.661,402,800
25 Mar 202268.2069.0568.1168.9268.461,706,900
24 Mar 202267.6468.6167.6268.0567.602,067,100
23 Mar 202267.0668.1266.6567.6467.192,072,700
22 Mar 202267.1967.4266.7967.0166.562,306,600
21 Mar 202266.3767.4866.2566.9966.541,771,400
18 Mar 202266.8267.0065.9866.2065.765,173,900
17 Mar 202266.5267.2366.2066.8266.372,583,900
16 Mar 202267.0867.3165.3666.4766.032,402,600
15 Mar 202266.8367.5766.2767.2566.802,657,000
14 Mar 202266.2966.7665.6366.1765.732,179,800
11 Mar 202265.8566.7365.7165.9665.521,525,700
10 Mar 202265.0866.2064.8166.0565.612,739,600
09 Mar 202266.3366.5265.1265.2264.782,225,900
08 Mar 202267.2867.6365.8965.9265.482,043,700
07 Mar 202267.0267.4366.4766.9866.532,196,200
04 Mar 202265.1467.0064.9667.0066.551,656,700
03 Mar 202264.5465.7164.5465.2864.841,969,400
02 Mar 202263.7964.6763.4064.4864.051,829,600
01 Mar 202264.2464.7763.1463.6363.201,742,100
28 Feb 202263.5664.2363.3064.0163.582,817,500
25 Feb 202262.6564.4362.3964.1463.712,660,000
24 Feb 202261.7362.1561.1661.9761.562,140,300
23 Feb 202262.8362.9161.9462.0161.601,949,400
22 Feb 202262.9863.1462.1662.6962.272,425,600
18 Feb 202262.2062.9661.9062.5162.091,492,200
17 Feb 202261.9462.6861.3562.4061.981,200,800
16 Feb 202262.0162.3161.4561.9261.511,671,500
15 Feb 202262.5362.8861.6961.8561.441,646,900
14 Feb 202263.3063.4961.8362.3961.971,284,300
11 Feb 202262.6263.4662.4363.1062.682,154,400
10 Feb 202264.0064.0162.2862.4862.061,551,700
10 Feb 20220.46 Dividend
09 Feb 202265.3365.3764.4864.8263.931,939,900
08 Feb 202265.3165.4564.6664.9464.051,987,400
07 Feb 202264.7365.1264.1864.9264.031,989,300
04 Feb 202264.2365.3963.9864.6863.791,930,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...