CMS - CMS Energy Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 09, 201961.5261.7161.0261.1761.17361,958
Dec. 06, 201961.6161.7861.2061.4661.461,138,700
Dec. 05, 201961.5061.8561.3561.8461.84867,500
Dec. 04, 201960.9661.8260.9661.7161.711,242,300
Dec. 03, 201961.1161.3360.8661.1361.131,344,900
Dec. 02, 201961.4361.4360.8360.8760.871,489,600
Nov. 29, 201961.7662.0061.2461.3061.30776,700
Nov. 27, 201961.6861.7661.2661.5261.521,737,600
Nov. 26, 201961.2861.7161.1161.6861.682,417,900
Nov. 25, 201961.8161.8460.8961.2061.202,039,000
Nov. 22, 201962.0662.1461.0761.7661.761,751,500
Nov. 21, 201961.5662.0961.2861.9561.952,847,500
Nov. 20, 201961.5662.1761.3661.7061.701,921,600
Nov. 19, 201961.0061.8860.7161.4461.441,982,900
Nov. 18, 201961.1361.7061.0661.1961.191,756,900
Nov. 15, 201960.8660.9060.5560.9060.901,459,200
Nov. 14, 201960.6661.0060.4060.7660.761,516,500
Nov. 13, 201959.7160.6759.6960.4960.491,130,600
Nov. 12, 201959.6459.7459.3359.5959.591,310,100
Nov. 11, 201959.5859.9059.4959.5859.581,095,500
Nov. 08, 201959.9160.4359.3559.6159.611,745,300
Nov. 07, 201961.0661.0659.4260.0160.012,490,200
Nov. 06, 201960.9161.5060.8561.3661.361,799,400
Nov. 05, 201961.1961.5260.3360.7360.733,018,300
Nov. 04, 201963.2463.4561.3961.6761.672,287,600
Nov. 01, 201964.0064.1463.2663.3463.341,520,100
Oct. 31, 201963.6964.0663.3163.9263.921,923,700
Oct. 31, 20190.383 Dividend
Oct. 30, 201963.0864.0263.0463.9063.522,120,100
Oct. 29, 201962.4963.0862.3262.9862.601,870,700
Oct. 28, 201963.3963.7062.3862.5162.141,920,500
Oct. 25, 201964.9164.9163.2863.6563.272,240,500
Oct. 24, 201964.3065.0163.6464.4564.062,945,000
Oct. 23, 201963.8864.2963.2263.2962.915,176,800
Oct. 22, 201964.1364.3663.6963.7363.352,494,000
Oct. 21, 201963.9164.0763.4263.9563.571,075,200
Oct. 18, 201963.6164.1163.2464.0163.631,326,900
Oct. 17, 201963.4763.8963.3863.6863.301,676,600
Oct. 16, 201963.1263.5562.8463.5463.161,233,500
Oct. 15, 201963.5663.8263.0163.2362.851,470,800
Oct. 14, 201964.0664.1663.2663.4863.10908,000
Oct. 11, 201964.0864.3463.3763.8863.501,772,300
Oct. 10, 201964.4464.5863.8164.3363.941,516,600
Oct. 09, 201964.2464.8664.1564.6064.211,441,900
Oct. 08, 201964.4664.6563.9964.1063.721,994,300
Oct. 07, 201964.7864.7964.2764.4564.061,220,000
Oct. 04, 201964.1765.0264.0464.9264.531,272,000
Oct. 03, 201963.6864.0163.4964.0063.621,594,300
Oct. 02, 201964.0664.2663.4363.5863.201,917,000
Oct. 01, 201963.7764.2463.3764.1563.771,683,200
Sep. 30, 201964.1564.6163.7763.9563.571,867,500
Sep. 27, 201965.1265.1363.6864.0163.632,780,200
Sep. 26, 201964.6165.3164.5565.0464.652,369,300
Sep. 25, 201964.2764.4263.8164.3363.942,077,600
Sep. 24, 201963.3464.8363.2664.0963.712,070,600
Sep. 23, 201963.2663.4162.9763.1962.811,651,800
Sep. 20, 201962.9963.5562.6463.1162.733,487,900
Sep. 19, 201962.7862.9862.4662.8562.472,265,200
Sep. 18, 201962.7762.8262.1362.6362.251,186,500
Sep. 17, 201961.6062.6061.5562.3762.001,962,600
Sep. 16, 201961.2361.7461.0561.4661.091,281,300
Sep. 13, 201961.2761.6860.9861.2760.901,303,200
Sep. 12, 201961.7962.1461.2761.6361.262,120,500
Sep. 11, 201960.8661.5360.5461.2560.882,182,700
Sep. 10, 201961.4561.4960.1060.9960.623,088,000
Sep. 09, 201962.5262.6761.3061.4561.083,260,500
Sep. 06, 201963.5663.6962.6062.7662.382,363,900
Sep. 05, 201964.1364.1763.2263.4063.021,788,300
Sep. 04, 201964.4764.6764.0364.4864.091,008,900
Sep. 03, 201963.0764.3963.0164.3863.991,817,400
Aug. 30, 201963.2263.3162.8063.0562.671,254,200
Aug. 29, 201962.7763.0662.2763.0362.651,596,000
Aug. 28, 201962.6163.0262.2962.4762.102,056,500
Aug. 27, 201962.6463.1362.5662.5662.191,823,700
Aug. 26, 201961.7562.4661.6662.4162.041,127,200
Aug. 23, 201962.3562.6161.3361.5861.211,608,800
Aug. 22, 201961.8562.2861.5562.1461.771,010,400
Aug. 21, 201961.4362.1061.3862.0661.691,064,600
Aug. 20, 201961.7561.7561.0761.4661.091,433,600
Aug. 19, 201961.1661.9561.0161.5761.201,546,600
Aug. 16, 201961.0961.4761.0461.2060.832,069,300
Aug. 15, 201959.8361.4659.6861.2760.902,559,300
Aug. 14, 201960.3460.5059.5959.7759.412,107,100
Aug. 13, 201959.7360.3259.3260.0959.732,034,700
Aug. 12, 201960.4160.5959.7559.9459.581,343,500
Aug. 09, 201960.2060.7660.0460.3259.961,990,500
Aug. 08, 201959.0460.2058.6860.0759.712,053,200
Aug. 07, 201958.8359.4858.0959.1158.761,938,100
Aug. 06, 201958.1759.0957.4358.9058.552,041,400
Aug. 05, 201958.6359.2657.9358.2257.872,960,100
Aug. 02, 201959.1259.4858.6058.7058.351,496,400
Aug. 01, 201957.8259.2957.5958.9958.642,080,000
Aug. 01, 20190.383 Dividend
Jul. 31, 201958.5458.9357.9758.2257.492,652,500
Jul. 30, 201959.1359.5458.3258.5657.831,973,800
Jul. 29, 201958.7459.2558.4859.1858.441,960,100
Jul. 26, 201958.1758.8958.0958.6957.951,926,000
Jul. 25, 201957.8558.4257.4557.9657.231,929,100
Jul. 24, 201958.4058.5557.6758.0157.281,945,500
Jul. 23, 201958.4558.5457.9258.2757.542,117,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...