CMS - CMS Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 10, 202059.0559.8358.9059.4759.471,921,900
Jul. 09, 202059.1059.3457.6658.9958.992,639,100
Jul. 08, 202059.4659.6958.8759.4059.401,820,300
Jul. 07, 202059.4360.0959.0959.4959.492,145,500
Jul. 06, 202060.5361.2659.7360.0360.031,662,000
Jul. 02, 202060.2460.8860.1360.3060.301,634,500
Jul. 01, 202058.4160.2658.2759.9659.961,959,000
Jun. 30, 202057.7758.7457.5958.4258.423,315,200
Jun. 29, 202057.0457.5756.4157.5557.551,766,100
Jun. 26, 202056.7257.5655.9956.5256.522,430,800
Jun. 25, 202057.2157.2155.8056.7756.771,446,400
Jun. 24, 202057.3157.6156.4657.4057.402,007,900
Jun. 23, 202059.1959.3157.6357.8257.821,470,400
Jun. 22, 202057.8659.3757.3858.7758.771,803,400
Jun. 19, 202059.8859.8857.9357.9357.933,748,100
Jun. 18, 202058.7259.2958.2159.0359.031,362,200
Jun. 17, 202059.3659.7958.2659.1259.121,459,700
Jun. 16, 202059.8060.3458.8659.1359.131,902,200
Jun. 15, 202057.3459.2056.7458.4758.472,157,500
Jun. 12, 202059.0459.1257.4458.3058.302,185,400
Jun. 11, 202059.2659.4557.5358.1158.112,379,000
Jun. 10, 202060.2060.7059.4259.9059.902,222,600
Jun. 09, 202060.6060.6359.2060.2960.292,325,300
Jun. 08, 202059.1661.1958.6260.9860.981,536,700
Jun. 05, 202059.1160.2758.7559.4459.441,988,700
Jun. 04, 202059.7560.0458.1058.7958.791,539,200
Jun. 03, 202059.7160.4659.5160.1460.141,584,100
Jun. 02, 202059.4259.5158.5259.5059.501,649,100
Jun. 01, 202058.5859.5158.2359.0159.011,504,300
May 29, 202057.5058.9657.3858.5858.582,498,000
May 28, 202056.9358.1156.7557.9357.931,380,300
May 27, 202056.5256.5455.2255.9755.971,775,000
May 26, 202056.4156.8455.4555.6855.681,289,100
May 22, 202054.7455.6454.6755.5955.591,497,300
May 21, 202055.2955.9554.7054.7454.741,313,700
May 20, 202055.6256.1755.1655.4455.441,412,000
May 19, 202055.6456.3055.3155.3155.311,551,000
May 18, 202055.1856.4455.0156.0956.091,701,400
May 15, 202054.1554.1552.3553.6853.683,950,800
May 14, 202053.7854.4652.5454.3754.372,359,200
May 14, 20200.408 Dividend
May 13, 202055.2255.2254.2254.6354.223,484,000
May 12, 202055.4255.9254.9155.5555.144,242,800
May 11, 202054.9255.7054.1055.4855.071,947,500
May 08, 202055.1155.5954.5655.2954.881,457,900
May 07, 202055.3255.6154.4454.5454.131,631,300
May 06, 202057.1957.4854.6354.6654.251,535,800
May 05, 202056.6857.7056.5157.1656.731,522,800
May 04, 202055.7356.7955.4356.7456.321,662,200
May 01, 202056.5656.5855.6555.9555.531,956,100
Apr. 30, 202056.9757.3555.9757.0956.662,673,800
Apr. 29, 202060.1760.1757.1457.2656.832,640,600
Apr. 28, 202058.7659.6058.3859.2158.772,908,500
Apr. 27, 202059.1960.0657.7758.0057.572,427,300
Apr. 24, 202059.5659.5658.3459.4058.961,972,600
Apr. 23, 202059.7360.1858.4859.2458.802,049,900
Apr. 22, 202059.3260.5458.8059.9959.542,221,400
Apr. 21, 202058.1259.1057.9758.4157.972,009,500
Apr. 20, 202062.4462.6659.0359.1958.752,123,500
Apr. 17, 202062.9363.3361.6763.1762.701,783,900
Apr. 16, 202061.0262.2460.1661.8861.422,139,700
Apr. 15, 202061.3463.1260.4660.7060.252,063,300
Apr. 14, 202062.4162.5561.4262.2761.801,937,700
Apr. 13, 202061.5962.4060.6361.1660.701,612,600
Apr. 09, 202061.0664.0860.9162.3361.862,400,700
Apr. 08, 202057.8661.1957.3360.6460.191,727,800
Apr. 07, 202060.1760.2357.3357.3456.912,482,500
Apr. 06, 202056.4359.7555.6858.8558.412,366,400
Apr. 03, 202054.9756.7354.1754.5554.142,480,000
Apr. 02, 202054.8157.6754.7256.8656.443,684,800
Apr. 01, 202056.6357.6353.9655.7155.292,527,900
Mar. 31, 202060.6061.7358.3258.7558.314,664,400
Mar. 30, 202059.2162.2557.5461.9461.483,586,800
Mar. 27, 202055.3659.9354.9158.2357.803,011,800
Mar. 26, 202052.9957.9152.8756.9456.512,645,000
Mar. 25, 202051.0555.2149.2253.3252.923,504,900
Mar. 24, 202049.4351.6048.2251.4351.053,438,100
Mar. 23, 202049.2549.3446.0348.5148.153,455,300
Mar. 20, 202055.9555.9548.6249.5549.184,233,800
Mar. 19, 202060.8260.8255.7856.4956.072,977,900
Mar. 18, 202061.4164.3454.3560.6460.194,019,100
Mar. 17, 202058.4067.7957.8964.8264.345,261,100
Mar. 16, 202056.2162.1655.7056.9556.524,328,000
Mar. 13, 202061.3362.6357.9162.3961.924,145,400
Mar. 12, 202058.7763.3856.8358.8958.455,920,200
Mar. 11, 202064.2665.0961.9863.2562.784,299,100
Mar. 10, 202065.8667.7262.6765.5165.025,114,900
Mar. 09, 202063.5866.6962.5265.4264.935,894,700
Mar. 06, 202066.0168.0865.3567.8967.383,584,600
Mar. 05, 202067.4668.9966.7467.7367.222,997,100
Mar. 04, 202065.2868.7265.2768.3567.842,932,000
Mar. 03, 202064.2565.7563.7064.3263.844,155,400
Mar. 02, 202060.6064.1560.5664.1463.663,386,700
Feb. 28, 202061.5761.7259.1260.4259.975,533,300
Feb. 27, 202066.2266.7262.7762.8262.353,188,400
Feb. 26, 202066.9967.6866.4366.4465.942,033,000
Feb. 25, 202068.3168.5766.8266.8466.342,173,500
Feb. 24, 202068.5668.9167.9568.2567.742,121,800
Feb. 21, 202068.5569.1768.4468.4567.942,028,300
Feb. 20, 202068.4768.6468.0368.5968.081,390,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...