CMS Energy Corporation (CMS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 17, 2023 - Apr 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 17, 2024 | 57.33 | 58.33 | 57.17 | 58.25 | 58.25 | 2,023,300 |
| Apr 16, 2024 | 57.42 | 57.62 | 56.61 | 56.89 | 56.89 | 2,046,200 |
| Apr 15, 2024 | 57.96 | 58.12 | 57.16 | 57.61 | 57.61 | 2,248,700 |
| Apr 12, 2024 | 57.89 | 58.25 | 57.40 | 57.66 | 57.66 | 1,361,100 |
| Apr 11, 2024 | 58.44 | 58.48 | 57.64 | 57.88 | 57.88 | 1,425,100 |
| Apr 10, 2024 | 58.20 | 58.58 | 57.73 | 58.14 | 58.14 | 2,466,200 |
| Apr 09, 2024 | 59.36 | 59.51 | 58.85 | 59.24 | 59.24 | 1,927,000 |
| Apr 08, 2024 | 58.74 | 59.40 | 58.61 | 59.09 | 59.09 | 2,154,700 |
| Apr 05, 2024 | 58.77 | 59.03 | 58.35 | 58.65 | 58.65 | 2,713,200 |
| Apr 04, 2024 | 59.25 | 59.53 | 58.38 | 59.27 | 59.27 | 4,843,000 |
| Apr 03, 2024 | 60.17 | 60.28 | 59.31 | 59.32 | 59.32 | 2,166,800 |
| Apr 02, 2024 | 59.97 | 60.77 | 59.88 | 60.19 | 60.19 | 2,343,200 |
| Apr 01, 2024 | 60.39 | 60.42 | 59.72 | 59.98 | 59.98 | 1,619,100 |
| Mar 28, 2024 | 59.95 | 60.39 | 59.73 | 60.34 | 60.34 | 2,363,600 |
| Mar 27, 2024 | 58.63 | 59.96 | 58.61 | 59.92 | 59.92 | 3,561,400 |
| Mar 26, 2024 | 58.63 | 58.84 | 58.10 | 58.25 | 58.25 | 2,277,500 |
| Mar 25, 2024 | 59.08 | 59.26 | 58.36 | 58.61 | 58.61 | 1,845,900 |
| Mar 22, 2024 | 59.33 | 59.35 | 58.83 | 58.97 | 58.97 | 2,726,700 |
| Mar 21, 2024 | 58.55 | 59.26 | 58.40 | 58.89 | 58.89 | 3,123,100 |
| Mar 20, 2024 | 58.30 | 58.98 | 58.10 | 58.53 | 58.53 | 2,252,400 |
| Mar 19, 2024 | 58.49 | 58.92 | 58.08 | 58.41 | 58.41 | 2,297,600 |
| Mar 18, 2024 | 57.80 | 58.51 | 57.75 | 58.30 | 58.30 | 3,269,100 |
| Mar 15, 2024 | 57.92 | 58.60 | 57.78 | 57.82 | 57.82 | 4,804,000 |
| Mar 14, 2024 | 58.42 | 58.74 | 57.75 | 58.29 | 58.29 | 3,025,500 |
| Mar 13, 2024 | 59.68 | 59.98 | 58.70 | 58.80 | 58.80 | 3,042,800 |
| Mar 12, 2024 | 60.06 | 60.34 | 59.18 | 59.42 | 59.42 | 2,015,500 |
| Mar 11, 2024 | 60.31 | 60.79 | 59.82 | 60.47 | 60.47 | 1,596,100 |
| Mar 08, 2024 | 60.33 | 60.49 | 59.74 | 60.26 | 60.26 | 1,959,700 |
| Mar 07, 2024 | 60.75 | 60.87 | 59.88 | 60.08 | 60.08 | 2,298,100 |
| Mar 06, 2024 | 59.75 | 60.54 | 59.51 | 60.30 | 60.30 | 2,809,800 |
| Mar 05, 2024 | 59.27 | 60.24 | 59.01 | 59.30 | 59.30 | 3,849,000 |
| Mar 04, 2024 | 57.69 | 59.01 | 57.69 | 58.97 | 58.97 | 2,857,800 |
| Mar 01, 2024 | 57.37 | 58.21 | 56.75 | 58.14 | 58.14 | 4,294,100 |
| Feb 29, 2024 | 57.31 | 57.79 | 57.09 | 57.37 | 57.37 | 3,940,600 |
| Feb 28, 2024 | 57.29 | 57.71 | 56.96 | 57.02 | 57.02 | 2,614,200 |
| Feb 27, 2024 | 56.91 | 57.38 | 56.54 | 57.33 | 57.33 | 1,815,800 |
| Feb 26, 2024 | 57.44 | 57.44 | 56.31 | 56.60 | 56.60 | 2,207,300 |
| Feb 23, 2024 | 57.30 | 57.96 | 57.09 | 57.70 | 57.70 | 2,084,800 |
| Feb 22, 2024 | 57.13 | 57.34 | 56.69 | 57.14 | 57.14 | 1,762,400 |
| Feb 21, 2024 | 57.31 | 57.82 | 56.94 | 57.73 | 57.73 | 2,883,900 |
| Feb 20, 2024 | 57.36 | 58.01 | 56.92 | 57.03 | 57.03 | 3,457,500 |
| Feb 16, 2024 | 57.00 | 57.50 | 56.73 | 57.27 | 57.27 | 2,081,500 |
| Feb 15, 2024 | 56.69 | 57.52 | 56.69 | 57.22 | 57.22 | 1,900,400 |
| Feb 14, 2024 | 56.13 | 56.58 | 55.82 | 56.42 | 56.42 | 1,833,900 |
| Feb 13, 2024 | 56.76 | 56.92 | 55.10 | 56.14 | 56.14 | 2,487,300 |
| Feb 12, 2024 | 56.17 | 56.97 | 56.01 | 56.95 | 56.95 | 1,706,300 |
| Feb 09, 2024 | 55.73 | 56.11 | 55.60 | 56.08 | 56.08 | 1,604,900 |
| Feb 09, 2024 | 0.515 Dividend | |||||
| Feb 08, 2024 | 56.16 | 56.34 | 55.71 | 56.27 | 55.76 | 2,128,100 |
| Feb 07, 2024 | 56.75 | 56.77 | 56.23 | 56.41 | 55.89 | 1,907,700 |
| Feb 06, 2024 | 56.34 | 56.78 | 56.27 | 56.47 | 55.95 | 2,505,600 |
| Feb 05, 2024 | 57.04 | 57.15 | 56.48 | 56.58 | 56.06 | 2,323,000 |
| Feb 02, 2024 | 58.72 | 58.79 | 57.34 | 57.77 | 57.24 | 3,221,100 |
| Feb 01, 2024 | 57.25 | 58.95 | 56.72 | 58.84 | 58.30 | 4,020,900 |
| Jan 31, 2024 | 57.89 | 58.09 | 56.95 | 57.16 | 56.64 | 2,891,700 |
| Jan 30, 2024 | 57.04 | 57.61 | 56.59 | 57.28 | 56.76 | 1,916,100 |
| Jan 29, 2024 | 56.36 | 57.24 | 56.03 | 57.13 | 56.61 | 1,546,600 |
| Jan 26, 2024 | 56.66 | 56.78 | 56.22 | 56.39 | 55.87 | 1,865,800 |
| Jan 25, 2024 | 56.20 | 56.52 | 55.71 | 56.46 | 55.94 | 2,436,200 |
| Jan 24, 2024 | 57.22 | 57.25 | 55.53 | 55.61 | 55.10 | 2,136,100 |
| Jan 23, 2024 | 56.58 | 56.94 | 56.37 | 56.81 | 56.29 | 2,350,900 |
| Jan 22, 2024 | 56.46 | 57.02 | 56.25 | 56.59 | 56.07 | 3,195,800 |
| Jan 19, 2024 | 56.54 | 56.58 | 55.96 | 56.44 | 55.92 | 1,950,900 |
| Jan 18, 2024 | 56.83 | 56.84 | 56.14 | 56.34 | 55.82 | 3,001,100 |
| Jan 17, 2024 | 57.77 | 58.50 | 56.86 | 57.18 | 56.66 | 2,353,100 |
| Jan 16, 2024 | 58.23 | 58.63 | 57.81 | 58.07 | 57.54 | 2,759,500 |
| Jan 12, 2024 | 58.13 | 58.38 | 57.88 | 58.10 | 57.57 | 2,787,400 |
| Jan 11, 2024 | 59.25 | 59.29 | 57.40 | 57.68 | 57.15 | 2,718,400 |
| Jan 10, 2024 | 59.22 | 59.83 | 59.20 | 59.50 | 58.96 | 1,412,900 |
| Jan 09, 2024 | 59.31 | 59.53 | 58.95 | 59.37 | 58.83 | 1,213,300 |
| Jan 08, 2024 | 59.08 | 59.60 | 58.91 | 59.57 | 59.02 | 1,934,800 |
| Jan 05, 2024 | 59.27 | 59.80 | 59.02 | 59.34 | 58.80 | 1,675,100 |
| Jan 04, 2024 | 59.35 | 59.90 | 59.04 | 59.38 | 58.84 | 1,829,600 |
| Jan 03, 2024 | 59.31 | 59.49 | 58.89 | 59.29 | 58.75 | 1,908,000 |
| Jan 02, 2024 | 57.84 | 59.29 | 57.78 | 59.21 | 58.67 | 2,188,100 |
| Dec 29, 2023 | 57.93 | 58.29 | 57.75 | 58.07 | 57.54 | 1,538,900 |
| Dec 28, 2023 | 57.20 | 58.02 | 57.20 | 58.00 | 57.47 | 2,828,500 |
| Dec 27, 2023 | 57.28 | 57.57 | 57.03 | 57.46 | 56.93 | 1,847,900 |
| Dec 26, 2023 | 57.20 | 57.68 | 57.08 | 57.50 | 56.97 | 1,067,200 |
| Dec 22, 2023 | 57.23 | 57.84 | 57.08 | 57.23 | 56.71 | 1,602,200 |
| Dec 21, 2023 | 57.06 | 57.52 | 56.54 | 56.91 | 56.39 | 2,022,600 |
| Dec 20, 2023 | 57.88 | 58.02 | 57.07 | 57.10 | 56.58 | 2,005,200 |
| Dec 19, 2023 | 58.25 | 58.34 | 57.75 | 58.04 | 57.51 | 2,055,600 |
| Dec 18, 2023 | 58.34 | 58.47 | 57.87 | 58.10 | 57.57 | 3,406,700 |
| Dec 15, 2023 | 58.27 | 58.56 | 57.50 | 57.98 | 57.45 | 4,149,300 |
| Dec 14, 2023 | 60.30 | 60.36 | 58.74 | 58.96 | 58.42 | 3,043,700 |
| Dec 13, 2023 | 58.04 | 59.91 | 57.50 | 59.91 | 59.36 | 2,646,300 |
| Dec 12, 2023 | 58.21 | 58.21 | 57.51 | 57.97 | 57.44 | 2,640,600 |
| Dec 11, 2023 | 57.95 | 58.40 | 57.66 | 58.08 | 57.55 | 2,559,100 |
| Dec 08, 2023 | 57.87 | 58.27 | 57.41 | 58.15 | 57.62 | 2,281,700 |
| Dec 07, 2023 | 57.85 | 58.18 | 57.37 | 57.94 | 57.41 | 2,082,400 |
| Dec 06, 2023 | 57.49 | 57.98 | 57.34 | 57.83 | 57.30 | 2,280,900 |
| Dec 05, 2023 | 58.43 | 58.43 | 57.22 | 57.33 | 56.81 | 2,511,500 |
| Dec 04, 2023 | 58.02 | 58.74 | 57.84 | 58.33 | 57.80 | 1,843,700 |
| Dec 01, 2023 | 56.71 | 58.42 | 56.62 | 58.40 | 57.87 | 3,880,100 |
| Nov 30, 2023 | 56.87 | 57.00 | 56.22 | 56.76 | 56.24 | 3,234,700 |
| Nov 29, 2023 | 57.53 | 57.85 | 56.67 | 56.75 | 56.23 | 2,296,900 |
| Nov 28, 2023 | 57.30 | 58.12 | 57.18 | 57.44 | 56.91 | 2,458,000 |
| Nov 27, 2023 | 57.57 | 57.57 | 57.02 | 57.33 | 56.81 | 2,950,300 |
| Nov 24, 2023 | 57.29 | 57.59 | 56.96 | 57.59 | 57.06 | 858,200 |
| *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.