CMS Energy Corporation (CMS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

63.15

+0.16

(+0.25%)

At close: 04:00PM EDT

63.36

+0.21

(+0.33%)

After hours:

06:03PM EDT

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 16, 2024	63.00	63.36	62.87	63.15	63.15	1,369,600
May 15, 2024	62.98	63.45	62.77	62.99	62.99	1,746,600
May 14, 2024	62.75	62.87	61.93	62.39	62.39	1,362,900
May 14, 2024	0.515 Dividend
May 13, 2024	63.06	63.55	62.84	62.91	62.40	1,898,700
May 10, 2024	63.46	63.70	62.82	62.93	62.41	2,002,100
May 09, 2024	62.74	63.38	62.50	63.23	62.71	1,788,800
May 08, 2024	62.22	62.84	61.84	62.74	62.23	2,227,600
May 07, 2024	62.02	62.29	61.61	62.22	61.71	2,509,500
May 06, 2024	61.74	61.74	61.14	61.61	61.11	1,910,200
May 03, 2024	61.66	61.91	60.83	61.56	61.06	1,543,300
May 02, 2024	61.14	61.44	60.80	61.27	60.77	1,539,600
May 01, 2024	60.48	61.19	60.16	60.84	60.34	3,489,800
Apr 30, 2024	59.81	60.97	59.49	60.61	60.11	3,496,700
Apr 29, 2024	59.68	60.21	59.46	60.20	59.71	4,502,400
Apr 26, 2024	60.65	60.65	59.32	59.34	58.85	2,386,400
Apr 25, 2024	60.92	60.92	59.03	60.48	59.98	5,007,200
Apr 24, 2024	59.48	60.41	59.24	60.28	59.79	5,468,400
Apr 23, 2024	59.80	60.45	59.75	59.95	59.46	3,175,400
Apr 22, 2024	59.29	60.34	59.09	60.00	59.51	3,424,800
Apr 19, 2024	58.68	59.68	58.68	59.55	59.06	1,743,900
Apr 18, 2024	58.39	58.60	57.82	58.48	58.00	2,283,100
Apr 17, 2024	57.33	58.33	57.17	58.25	57.77	2,023,300
Apr 16, 2024	57.42	57.62	56.61	56.89	56.42	2,046,200
Apr 15, 2024	57.96	58.12	57.16	57.61	57.14	2,248,700
Apr 12, 2024	57.89	58.25	57.40	57.66	57.19	1,361,100
Apr 11, 2024	58.44	58.48	57.64	57.88	57.41	1,425,100
Apr 10, 2024	58.20	58.58	57.73	58.14	57.66	2,466,200
Apr 09, 2024	59.36	59.51	58.85	59.24	58.76	1,927,000
Apr 08, 2024	58.74	59.40	58.61	59.09	58.61	2,154,700
Apr 05, 2024	58.77	59.03	58.35	58.65	58.17	2,713,200
Apr 04, 2024	59.25	59.53	58.38	59.27	58.78	4,843,000
Apr 03, 2024	60.17	60.28	59.31	59.32	58.83	2,166,800
Apr 02, 2024	59.97	60.77	59.88	60.19	59.70	2,343,200
Apr 01, 2024	60.39	60.42	59.72	59.98	59.49	1,619,100
Mar 28, 2024	59.95	60.39	59.73	60.34	59.85	2,363,600
Mar 27, 2024	58.63	59.96	58.61	59.92	59.43	3,561,400
Mar 26, 2024	58.63	58.84	58.10	58.25	57.77	2,277,500
Mar 25, 2024	59.08	59.26	58.36	58.61	58.13	1,845,900
Mar 22, 2024	59.33	59.35	58.83	58.97	58.49	2,726,700
Mar 21, 2024	58.55	59.26	58.40	58.89	58.41	3,123,100
Mar 20, 2024	58.30	58.98	58.10	58.53	58.05	2,252,400
Mar 19, 2024	58.49	58.92	58.08	58.41	57.93	2,297,600
Mar 18, 2024	57.80	58.51	57.75	58.30	57.82	3,269,100
Mar 15, 2024	57.92	58.60	57.78	57.82	57.35	4,804,000
Mar 14, 2024	58.42	58.74	57.75	58.29	57.81	3,025,500
Mar 13, 2024	59.68	59.98	58.70	58.80	58.32	3,042,800
Mar 12, 2024	60.06	60.34	59.18	59.42	58.93	2,015,500
Mar 11, 2024	60.31	60.79	59.82	60.47	59.97	1,596,100
Mar 08, 2024	60.33	60.49	59.74	60.26	59.77	1,959,700
Mar 07, 2024	60.75	60.87	59.88	60.08	59.59	2,298,100
Mar 06, 2024	59.75	60.54	59.51	60.30	59.81	2,809,800
Mar 05, 2024	59.27	60.24	59.01	59.30	58.81	3,849,000
Mar 04, 2024	57.69	59.01	57.69	58.97	58.49	2,857,800
Mar 01, 2024	57.37	58.21	56.75	58.14	57.66	4,294,100
Feb 29, 2024	57.31	57.79	57.09	57.37	56.90	3,940,600
Feb 28, 2024	57.29	57.71	56.96	57.02	56.55	2,614,200
Feb 27, 2024	56.91	57.38	56.54	57.33	56.86	1,815,800
Feb 26, 2024	57.44	57.44	56.31	56.60	56.14	2,207,300
Feb 23, 2024	57.30	57.96	57.09	57.70	57.23	2,084,800
Feb 22, 2024	57.13	57.34	56.69	57.14	56.67	1,762,400
Feb 21, 2024	57.31	57.82	56.94	57.73	57.26	2,883,900
Feb 20, 2024	57.36	58.01	56.92	57.03	56.56	3,457,500
Feb 16, 2024	57.00	57.50	56.73	57.27	56.80	2,081,500
Feb 15, 2024	56.69	57.52	56.69	57.22	56.75	1,900,400
Feb 14, 2024	56.13	56.58	55.82	56.42	55.96	1,833,900
Feb 13, 2024	56.76	56.92	55.10	56.14	55.68	2,487,300
Feb 12, 2024	56.17	56.97	56.01	56.95	56.48	1,706,300
Feb 09, 2024	55.73	56.11	55.60	56.08	55.62	1,604,900
Feb 09, 2024	0.515 Dividend
Feb 08, 2024	56.16	56.34	55.71	56.27	55.30	2,128,100
Feb 07, 2024	56.75	56.77	56.23	56.41	55.44	1,907,700
Feb 06, 2024	56.34	56.78	56.27	56.47	55.50	2,505,600
Feb 05, 2024	57.04	57.15	56.48	56.58	55.60	2,323,000
Feb 02, 2024	58.72	58.79	57.34	57.77	56.77	3,221,100
Feb 01, 2024	57.25	58.95	56.72	58.84	57.82	4,020,900
Jan 31, 2024	57.89	58.09	56.95	57.16	56.17	2,891,700
Jan 30, 2024	57.04	57.61	56.59	57.28	56.29	1,916,100
Jan 29, 2024	56.36	57.24	56.03	57.13	56.14	1,546,600
Jan 26, 2024	56.66	56.78	56.22	56.39	55.42	1,865,800
Jan 25, 2024	56.20	56.52	55.71	56.46	55.49	2,436,200
Jan 24, 2024	57.22	57.25	55.53	55.61	54.65	2,136,100
Jan 23, 2024	56.58	56.94	56.37	56.81	55.83	2,350,900
Jan 22, 2024	56.46	57.02	56.25	56.59	55.61	3,195,800
Jan 19, 2024	56.54	56.58	55.96	56.44	55.47	1,950,900
Jan 18, 2024	56.83	56.84	56.14	56.34	55.37	3,001,100
Jan 17, 2024	57.77	58.50	56.86	57.18	56.19	2,353,100
Jan 16, 2024	58.23	58.63	57.81	58.07	57.07	2,759,500
Jan 12, 2024	58.13	58.38	57.88	58.10	57.10	2,787,400
Jan 11, 2024	59.25	59.29	57.40	57.68	56.68	2,718,400
Jan 10, 2024	59.22	59.83	59.20	59.50	58.47	1,412,900
Jan 09, 2024	59.31	59.53	58.95	59.37	58.35	1,213,300
Jan 08, 2024	59.08	59.60	58.91	59.57	58.54	1,934,800
Jan 05, 2024	59.27	59.80	59.02	59.34	58.32	1,675,100
Jan 04, 2024	59.35	59.90	59.04	59.38	58.35	1,829,600
Jan 03, 2024	59.31	59.49	58.89	59.29	58.27	1,908,000
Jan 02, 2024	57.84	59.29	57.78	59.21	58.19	2,188,100
Dec 29, 2023	57.93	58.29	57.75	58.07	57.07	1,538,900
Dec 28, 2023	57.20	58.02	57.20	58.00	57.00	2,828,500
Dec 27, 2023	57.28	57.57	57.03	57.46	56.47	1,847,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,299.83+15.07(+0.07%)

S&P 5005,297.10-11.05(-0.21%)

DOW39,869.38-38.62(-0.10%)

CAD/USD0.7331-0.0015(-0.20%)

CRUDE OIL79.41+0.18(+0.23%)

Bitcoin CAD90,620.67+341.58(+0.38%)

CMS Energy Corporation (CMS)

S&P/TSX
22,299.83
+15.07(+0.07%)

S&P 500
5,297.10
-11.05(-0.21%)

DOW
39,869.38
-38.62(-0.10%)

CAD/USD
0.7331
-0.0015(-0.20%)

CRUDE OIL
79.41
+0.18(+0.23%)

Bitcoin CAD
90,620.67
+341.58(+0.38%)