Consumers Energy Company (CMS-PB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 02:53PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 79.03 | 79.76 | 79.00 | 79.76 | 79.76 | 324 |
| May 02, 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | - |
| May 01, 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | - |
| Apr 30, 2024 | 79.00 | 79.76 | 79.00 | 79.76 | 79.76 | 107 |
| Apr 29, 2024 | 78.74 | 79.43 | 78.74 | 79.43 | 79.43 | 29 |
| Apr 26, 2024 | 79.10 | 79.90 | 78.68 | 79.90 | 79.90 | 177 |
| Apr 25, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 410 |
| Apr 24, 2024 | 79.15 | 79.98 | 79.10 | 79.74 | 79.74 | 650 |
| Apr 23, 2024 | 78.22 | 79.19 | 78.08 | 79.10 | 79.10 | 342 |
| Apr 22, 2024 | 79.06 | 79.79 | 78.01 | 78.69 | 78.69 | 1,654 |
| Apr 19, 2024 | 79.25 | 79.45 | 78.86 | 79.44 | 79.44 | 261 |
| Apr 18, 2024 | 78.79 | 79.99 | 78.79 | 79.81 | 79.81 | 1,468 |
| Apr 17, 2024 | 80.00 | 80.39 | 79.00 | 80.00 | 80.00 | 358 |
| Apr 16, 2024 | 79.99 | 80.20 | 79.33 | 79.92 | 79.92 | 639 |
| Apr 15, 2024 | 80.80 | 80.80 | 80.20 | 80.20 | 80.20 | 349 |
| Apr 12, 2024 | 80.33 | 80.80 | 80.00 | 80.80 | 80.80 | 551 |
| Apr 11, 2024 | 80.75 | 80.90 | 80.75 | 80.80 | 80.80 | 427 |
| Apr 10, 2024 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | 29 |
| Apr 09, 2024 | 80.70 | 81.61 | 80.70 | 81.00 | 81.00 | 188 |
| Apr 08, 2024 | 81.90 | 81.90 | 81.11 | 81.13 | 81.13 | 310 |
| Apr 05, 2024 | 80.79 | 81.48 | 80.79 | 81.48 | 81.48 | 131 |
| Apr 04, 2024 | 80.53 | 81.00 | 80.53 | 81.00 | 81.00 | 78 |
| Apr 03, 2024 | 80.78 | 81.12 | 80.78 | 81.12 | 81.12 | 98 |
| Apr 02, 2024 | 81.43 | 81.99 | 81.00 | 81.01 | 81.01 | 370 |
| Apr 01, 2024 | 81.61 | 81.61 | 81.03 | 81.03 | 81.03 | 122 |
| Mar 28, 2024 | 81.00 | 81.69 | 81.00 | 81.06 | 81.06 | 222 |
| Mar 27, 2024 | 81.43 | 81.45 | 81.11 | 81.11 | 81.11 | 153 |
| Mar 26, 2024 | 81.01 | 81.50 | 80.54 | 81.50 | 81.50 | 619 |
| Mar 25, 2024 | 81.60 | 81.60 | 81.11 | 81.11 | 81.11 | 309 |
| Mar 22, 2024 | 80.68 | 81.13 | 80.68 | 81.13 | 81.13 | 236 |
| Mar 21, 2024 | 80.97 | 80.97 | 80.52 | 80.97 | 80.97 | 402 |
| Mar 20, 2024 | 80.97 | 80.99 | 80.35 | 80.97 | 80.97 | 501 |
| Mar 19, 2024 | 80.33 | 80.59 | 80.30 | 80.59 | 80.59 | 482 |
| Mar 18, 2024 | 80.87 | 80.99 | 80.31 | 80.31 | 80.31 | 471 |
| Mar 15, 2024 | 80.35 | 80.97 | 80.35 | 80.42 | 80.42 | 864 |
| Mar 14, 2024 | 80.54 | 80.74 | 80.11 | 80.25 | 80.25 | 563 |
| Mar 13, 2024 | 80.42 | 80.99 | 80.07 | 80.07 | 80.07 | 533 |
| Mar 12, 2024 | 80.30 | 80.30 | 80.00 | 80.02 | 80.02 | 132 |
| Mar 11, 2024 | 80.14 | 80.50 | 80.14 | 80.50 | 80.50 | 123 |
| Mar 08, 2024 | 80.95 | 80.95 | 80.04 | 80.04 | 80.04 | 344 |
| Mar 07, 2024 | 80.18 | 80.91 | 80.02 | 80.02 | 80.02 | 464 |
| Mar 06, 2024 | 80.15 | 80.62 | 80.00 | 80.52 | 80.52 | 323 |
| Mar 05, 2024 | 80.84 | 80.84 | 79.75 | 80.35 | 80.35 | 225 |
| Mar 04, 2024 | 80.00 | 80.98 | 79.75 | 79.75 | 79.75 | 3,455 |
| Mar 01, 2024 | 79.75 | 79.90 | 79.00 | 79.75 | 79.75 | 261 |
| Mar 01, 2024 | 1.125 Dividend | |||||
| Feb 29, 2024 | 80.96 | 81.00 | 80.50 | 81.00 | 79.88 | 203 |
| Feb 28, 2024 | 80.25 | 80.25 | 80.00 | 80.00 | 78.89 | 162 |
| Feb 27, 2024 | 80.50 | 80.50 | 80.18 | 80.20 | 79.09 | 297 |
| Feb 26, 2024 | 80.96 | 80.96 | 80.15 | 80.15 | 79.04 | 381 |
| Feb 23, 2024 | 80.24 | 80.50 | 80.00 | 80.00 | 78.89 | 2,006 |
| Feb 22, 2024 | 80.50 | 81.62 | 79.86 | 79.88 | 78.77 | 2,015 |
| Feb 21, 2024 | 81.06 | 81.06 | 80.15 | 80.15 | 79.04 | 183 |
| Feb 20, 2024 | 80.72 | 81.64 | 79.50 | 80.11 | 79.00 | 3,297 |
| Feb 16, 2024 | 81.79 | 81.90 | 81.79 | 81.82 | 80.68 | 290 |
| Feb 15, 2024 | 80.80 | 81.84 | 80.50 | 81.74 | 80.60 | 733 |
| Feb 14, 2024 | 81.37 | 81.37 | 80.80 | 80.80 | 79.68 | 168 |
| Feb 13, 2024 | 80.77 | 81.18 | 80.50 | 80.50 | 79.38 | 688 |
| Feb 12, 2024 | 81.00 | 81.46 | 80.80 | 80.80 | 79.68 | 1,306 |
| Feb 09, 2024 | 81.11 | 81.48 | 81.00 | 81.48 | 80.35 | 502 |
| Feb 08, 2024 | 81.02 | 81.02 | 81.02 | 81.02 | 79.89 | 105 |
| Feb 07, 2024 | 81.84 | 81.84 | 80.74 | 81.76 | 80.62 | 40 |
| Feb 06, 2024 | 81.73 | 81.85 | 81.73 | 81.85 | 80.71 | 22 |
| Feb 05, 2024 | 81.75 | 81.75 | 80.50 | 80.70 | 79.58 | 775 |
| Feb 02, 2024 | 81.50 | 81.50 | 81.23 | 81.25 | 80.12 | 505 |
| Feb 01, 2024 | 81.00 | 81.50 | 81.00 | 81.50 | 80.37 | 1,038 |
| Jan 31, 2024 | 81.00 | 81.89 | 81.00 | 81.89 | 80.75 | 271 |
| Jan 30, 2024 | 80.67 | 81.00 | 80.67 | 81.00 | 79.88 | 723 |
| Jan 29, 2024 | 80.78 | 80.78 | 80.75 | 80.75 | 79.63 | 371 |
| Jan 26, 2024 | 80.80 | 80.80 | 80.58 | 80.58 | 79.46 | 413 |
| Jan 25, 2024 | 80.65 | 80.80 | 80.55 | 80.74 | 79.62 | 335 |
| Jan 24, 2024 | 80.27 | 81.21 | 80.27 | 80.30 | 79.18 | 101 |
| Jan 23, 2024 | 80.97 | 80.97 | 80.97 | 80.97 | 79.85 | 98 |
| Jan 22, 2024 | 80.02 | 80.17 | 80.02 | 80.17 | 79.06 | 122 |
| Jan 19, 2024 | 80.25 | 80.62 | 79.75 | 80.62 | 79.50 | 385 |
| Jan 18, 2024 | 79.75 | 79.86 | 79.15 | 79.85 | 78.74 | 262 |
| Jan 17, 2024 | 79.50 | 79.76 | 79.50 | 79.75 | 78.64 | 275 |
| Jan 16, 2024 | 79.55 | 79.97 | 79.40 | 79.56 | 78.45 | 1,027 |
| Jan 12, 2024 | 80.76 | 81.25 | 79.70 | 79.70 | 78.59 | 450 |
| Jan 11, 2024 | 79.50 | 82.67 | 79.50 | 80.87 | 79.74 | 281 |
| Jan 10, 2024 | 79.50 | 81.25 | 79.50 | 80.67 | 79.55 | 763 |
| Jan 09, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 79.88 | 27 |
| Jan 08, 2024 | 79.65 | 80.01 | 79.52 | 79.55 | 78.45 | 489 |
| Jan 05, 2024 | 79.52 | 82.00 | 79.52 | 80.01 | 78.90 | 95 |
| Jan 04, 2024 | 80.05 | 81.57 | 80.05 | 80.57 | 79.45 | 361 |
| Jan 03, 2024 | 81.92 | 81.98 | 80.01 | 80.12 | 79.01 | 631 |
| Jan 02, 2024 | 82.99 | 82.99 | 82.50 | 82.88 | 81.73 | 395 |
| Dec 29, 2023 | 82.77 | 83.47 | 81.80 | 82.50 | 81.35 | 410 |
| Dec 28, 2023 | 82.97 | 83.40 | 82.00 | 82.00 | 80.86 | 252 |
| Dec 27, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 80.86 | 10 |
| Dec 26, 2023 | 81.60 | 81.72 | 81.60 | 81.72 | 80.58 | 54 |
| Dec 22, 2023 | 81.28 | 81.28 | 81.28 | 81.28 | 80.15 | 107 |
| Dec 21, 2023 | 81.25 | 81.25 | 81.25 | 81.25 | 80.12 | - |
| Dec 20, 2023 | 81.12 | 82.50 | 81.12 | 81.25 | 80.12 | 680 |
| Dec 19, 2023 | 84.00 | 84.00 | 83.99 | 83.99 | 82.82 | 69 |
| Dec 18, 2023 | 84.00 | 84.00 | 82.00 | 82.00 | 80.86 | 191 |
| Dec 15, 2023 | 84.00 | 84.00 | 82.00 | 82.11 | 80.97 | 630 |
| Dec 14, 2023 | 79.05 | 83.70 | 79.00 | 83.70 | 82.53 | 2,650 |
| Dec 13, 2023 | 80.00 | 80.31 | 79.25 | 79.25 | 78.15 | 1,079 |
| Dec 12, 2023 | 80.82 | 80.82 | 78.87 | 79.25 | 78.15 | 220 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.