Canada markets closed

CMS Energy Corporation (CMS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
55.37+1.46 (+2.71%)
At close: 4:03PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar. 05, 202154.0855.6754.0655.3755.372,120,100
Mar. 04, 202154.0555.0253.7253.9153.912,016,100
Mar. 03, 202154.5554.7953.1953.8853.882,721,300
Mar. 02, 202154.8555.2054.2054.8854.881,668,300
Mar. 01, 202154.5855.7654.5854.8254.821,918,100
Feb. 26, 202155.1756.1254.0854.1154.113,426,300
Feb. 25, 202154.4655.1754.3955.0655.062,155,200
Feb. 24, 202155.6055.7354.5554.5754.571,772,800
Feb. 23, 202155.2456.1654.9155.6955.692,432,700
Feb. 22, 202155.7855.9753.7054.7854.782,299,600
Feb. 19, 202156.6056.6955.9355.9855.981,847,000
Feb. 18, 202155.9056.8755.9056.6256.621,558,700
Feb. 17, 202155.6456.0255.0855.8355.831,533,600
Feb. 16, 202156.3156.4355.3855.4555.451,817,300
Feb. 12, 202156.2956.7155.9556.3856.381,362,200
Feb. 11, 202156.9757.3256.5256.5856.581,303,000
Feb. 10, 202156.9257.3856.4756.9356.931,776,600
Feb. 09, 202156.5957.0055.5756.5856.581,659,200
Feb. 08, 202157.3957.6556.0556.4456.442,412,500
Feb. 05, 202158.3058.4857.1357.4557.451,904,500
Feb. 04, 202156.1357.4556.0156.8656.861,584,500
Feb. 04, 20210.435 Dividend
Feb. 03, 202157.2357.6656.8957.2056.761,324,400
Feb. 02, 202157.3558.4256.8357.4256.981,398,100
Feb. 01, 202157.1158.0956.5257.1856.751,541,800
Jan. 29, 202156.8857.5256.2156.8856.452,462,900
Jan. 28, 202157.3658.3756.8357.2556.813,805,500
Jan. 27, 202158.2158.9256.9857.3056.862,590,300
Jan. 26, 202159.4259.4258.1758.7858.331,741,500
Jan. 25, 202158.2659.8958.0259.5259.071,581,300
Jan. 22, 202157.9758.5757.3258.4157.971,802,200
Jan. 21, 202158.2158.5057.8358.1157.671,649,300
Jan. 20, 202157.9458.9857.7658.7058.251,993,800
Jan. 19, 202159.0259.0258.1658.2557.811,694,400
Jan. 15, 202157.8158.8657.5858.6258.172,463,500
Jan. 14, 202157.8158.1356.7557.8257.382,136,500
Jan. 13, 202156.4358.0156.4157.7757.331,878,600
Jan. 12, 202157.1357.5055.7956.3755.941,613,600
Jan. 11, 202157.6158.0256.9857.1356.701,488,600
Jan. 08, 202157.8958.0457.1057.6857.242,471,600
Jan. 07, 202159.8859.9957.9457.9557.512,023,900
Jan. 06, 202158.5359.8358.3159.7359.282,296,600
Jan. 05, 202159.7159.8558.3958.5558.102,745,100
Jan. 04, 202160.6460.8059.3659.6159.161,821,600
Dec. 31, 202059.9461.0959.6661.0160.551,872,300
Dec. 30, 202059.0260.1058.9659.9159.452,538,400
Dec. 29, 202058.8859.5758.8359.1658.711,416,300
Dec. 28, 202058.4759.0258.3158.8258.371,289,400
Dec. 24, 202057.5058.2057.4558.1657.72674,200
Dec. 23, 202057.8458.2957.5357.6157.171,108,400
Dec. 22, 202057.8558.1257.4857.6057.161,500,200
Dec. 21, 202058.6958.8057.3558.0057.562,156,200
Dec. 18, 202059.5759.8858.8759.2358.782,939,600
Dec. 17, 202059.4659.9759.3359.5159.061,579,100
Dec. 16, 202060.4260.7359.1459.2558.801,347,400
Dec. 15, 202059.4860.2859.2660.0059.541,781,000
Dec. 14, 202059.8760.4959.2059.2258.771,358,000
Dec. 11, 202059.1059.5058.8359.3858.931,565,500
Dec. 10, 202060.0960.2359.2759.4458.991,411,400
Dec. 09, 202060.2060.4659.2759.8059.351,185,900
Dec. 08, 202060.2460.6959.7460.2059.741,508,100
Dec. 07, 202059.4760.7159.3760.7060.241,809,600
Dec. 04, 202060.9161.2559.6959.7759.321,111,600
Dec. 03, 202061.5461.7060.8360.9560.491,346,900
Dec. 02, 202061.3461.8660.9361.7961.321,581,300
Dec. 01, 202061.7662.2561.3461.5161.041,679,500
Nov. 30, 202061.7561.9860.9661.5461.073,322,000
Nov. 27, 202062.5962.6761.6961.9861.51751,100
Nov. 25, 202062.3562.9561.5762.7062.221,830,400
Nov. 24, 202061.7262.5361.5262.3161.842,359,000
Nov. 23, 202061.2161.5060.6261.4460.971,906,900
Nov. 20, 202060.6161.4860.3161.2560.782,889,900
Nov. 19, 202061.5561.6760.0160.5860.122,311,800
Nov. 18, 202064.1364.7561.4461.5061.032,768,300
Nov. 17, 202065.4865.9663.8163.8363.341,770,400
Nov. 16, 202065.8666.1164.9166.0665.562,297,600
Nov. 13, 202064.8365.2464.5265.0764.582,058,100
Nov. 12, 202066.6366.6864.3864.8364.341,988,900
Nov. 11, 202067.4167.7566.6267.0166.501,123,500
Nov. 10, 202066.1967.6166.0067.1166.601,208,100
Nov. 09, 202067.2067.9865.9166.1465.641,651,800
Nov. 06, 202064.5465.1264.1264.1863.691,057,400
Nov. 05, 202064.8965.9864.3864.4463.951,197,400
Nov. 05, 20200.408 Dividend
Nov. 04, 202065.3266.3264.3964.5663.661,236,900
Nov. 03, 202064.8665.9164.7765.3064.391,282,100
Nov. 02, 202063.9364.4363.5864.3563.461,320,300
Oct. 30, 202063.1963.9362.6363.3362.451,917,700
Oct. 29, 202064.1065.3263.3463.5062.621,818,000
Oct. 28, 202064.8365.7363.9463.9763.082,067,400
Oct. 27, 202066.3466.5665.4865.6864.772,341,800
Oct. 26, 202065.4866.2564.8266.1565.231,533,500
Oct. 23, 202066.1766.3365.5265.8564.941,188,800
Oct. 22, 202065.3765.9664.9265.7564.841,616,400
Oct. 21, 202065.0165.8564.9565.1864.281,419,000
Oct. 20, 202065.0365.1964.3065.0164.111,599,800
Oct. 19, 202065.3965.5764.6264.7563.851,123,300
Oct. 16, 202064.8165.5464.6965.2864.371,085,100
Oct. 15, 202064.4665.1464.1564.7763.87936,200
Oct. 14, 202064.8865.1764.3764.7963.89905,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...