CMS Energy Corporation (CMS)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

63.19

+0.84

(+1.35%)

At close: 04:05PM EST

63.19

0.00

(0.00%)

After hours:

05:10PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2022	62.86	63.68	62.55	63.19	63.19	1,837,700
26 Jan 2022	62.66	63.25	61.92	62.35	62.35	1,735,400
25 Jan 2022	61.99	63.11	61.79	62.57	62.57	2,139,700
24 Jan 2022	63.72	64.10	61.19	62.60	62.60	2,453,600
21 Jan 2022	64.08	64.62	63.60	63.74	63.74	1,668,000
20 Jan 2022	63.59	64.18	63.27	63.53	63.53	1,208,000
19 Jan 2022	63.26	64.05	62.93	63.44	63.44	1,086,400
18 Jan 2022	63.46	63.60	62.20	63.18	63.18	1,764,700
14 Jan 2022	64.31	64.42	63.45	63.75	63.75	2,300,600
13 Jan 2022	64.10	64.87	63.98	64.37	64.37	2,117,500
12 Jan 2022	63.49	64.17	63.30	64.12	64.12	1,516,500
11 Jan 2022	64.84	64.93	63.47	63.87	63.87	1,506,200
10 Jan 2022	65.05	65.40	64.58	64.78	64.78	1,206,700
07 Jan 2022	64.38	65.36	63.98	65.08	65.08	1,401,600
06 Jan 2022	65.34	65.63	64.40	64.66	64.66	1,730,500
05 Jan 2022	64.53	65.78	64.53	65.40	65.40	1,706,400
04 Jan 2022	64.52	65.61	64.52	64.60	64.60	1,220,400
03 Jan 2022	64.98	65.16	64.00	64.71	64.71	1,222,800
31 Dec 2021	65.12	65.33	64.64	65.05	65.05	784,500
30 Dec 2021	65.39	65.42	64.64	65.10	65.10	670,000
29 Dec 2021	64.66	65.28	64.50	65.19	65.19	985,300
28 Dec 2021	64.18	64.54	63.87	64.54	64.54	626,400
27 Dec 2021	63.50	63.96	63.24	63.91	63.91	649,200
23 Dec 2021	63.82	64.00	63.44	63.52	63.52	876,300
22 Dec 2021	63.46	64.15	63.42	63.71	63.71	955,800
21 Dec 2021	64.85	65.12	63.47	63.73	63.73	1,184,200
20 Dec 2021	63.72	64.69	63.26	64.52	64.52	1,343,400
17 Dec 2021	64.48	65.41	64.09	64.18	64.18	3,035,500
16 Dec 2021	64.79	65.65	64.76	65.41	65.41	1,227,900
15 Dec 2021	63.68	64.99	63.68	64.88	64.88	1,497,900
14 Dec 2021	63.84	63.99	63.36	63.47	63.47	1,413,800
13 Dec 2021	62.71	64.14	62.68	63.74	63.74	1,621,000
10 Dec 2021	62.32	62.83	61.99	62.53	62.53	1,185,700
09 Dec 2021	62.05	62.51	61.51	62.15	62.15	878,100
08 Dec 2021	62.09	62.55	61.62	61.88	61.88	727,100
07 Dec 2021	61.36	62.08	61.10	62.03	62.03	1,477,900
06 Dec 2021	61.30	62.32	61.04	61.57	61.57	1,373,600
03 Dec 2021	59.93	60.85	59.36	60.76	60.76	1,216,700
02 Dec 2021	59.22	60.12	59.22	59.56	59.56	1,365,000
01 Dec 2021	59.18	60.22	58.98	59.00	59.00	1,676,300
30 Nov 2021	60.71	60.86	58.81	58.85	58.85	3,459,500
29 Nov 2021	60.33	61.25	59.90	61.13	61.13	1,160,000
26 Nov 2021	60.69	61.05	60.06	60.13	60.13	789,700
24 Nov 2021	61.28	61.35	60.90	61.04	61.04	644,700
23 Nov 2021	61.77	61.84	61.10	61.31	61.31	772,800
22 Nov 2021	60.82	61.65	60.43	61.64	61.64	1,105,300
19 Nov 2021	60.69	60.99	60.43	60.90	60.90	1,162,600
18 Nov 2021	60.94	60.96	60.29	60.45	60.45	841,400
17 Nov 2021	60.40	61.06	60.05	60.94	60.94	1,057,800
16 Nov 2021	61.21	61.30	60.50	60.53	60.53	1,158,500
15 Nov 2021	60.35	61.18	60.09	61.17	61.17	1,071,000
12 Nov 2021	60.16	60.35	59.95	60.00	60.00	1,211,500
11 Nov 2021	60.70	60.87	59.98	60.08	60.08	1,084,000
10 Nov 2021	60.25	60.95	60.16	60.89	60.89	1,129,100
09 Nov 2021	59.73	60.31	59.66	60.07	60.07	949,300
08 Nov 2021	60.51	60.59	59.42	59.57	59.57	1,361,900
05 Nov 2021	60.18	60.99	60.03	60.52	60.52	1,275,400
04 Nov 2021	59.77	60.14	59.21	60.02	60.02	1,640,700
04 Nov 2021	0.435 Dividend
03 Nov 2021	60.39	60.89	59.65	60.15	59.72	1,474,400
02 Nov 2021	60.53	60.63	59.89	60.44	60.00	977,900
01 Nov 2021	60.35	60.65	59.98	60.29	59.85	1,102,000
29 Oct 2021	60.56	61.08	60.12	60.35	59.91	1,130,700
28 Oct 2021	60.26	61.00	59.90	60.72	60.28	1,377,600
27 Oct 2021	60.85	60.88	59.67	60.35	59.91	1,358,300
26 Oct 2021	60.26	60.86	60.13	60.60	60.16	853,400
25 Oct 2021	61.06	61.08	60.15	60.25	59.81	968,200
22 Oct 2021	60.99	61.22	60.82	61.06	60.62	655,600
21 Oct 2021	60.99	61.05	60.60	60.80	60.36	949,200
20 Oct 2021	60.52	61.15	60.31	60.79	60.35	873,900
19 Oct 2021	59.99	60.30	59.62	60.24	59.80	867,100
18 Oct 2021	59.65	59.66	59.10	59.55	59.12	2,546,900
15 Oct 2021	61.18	61.23	60.09	60.30	59.86	1,508,700
14 Oct 2021	60.81	61.43	60.63	60.94	60.50	1,269,300
13 Oct 2021	59.63	60.73	59.53	60.63	60.19	1,426,400
12 Oct 2021	59.29	59.89	59.19	59.74	59.31	1,695,900
11 Oct 2021	60.11	60.36	59.21	59.35	58.92	1,029,100
08 Oct 2021	60.44	60.51	60.00	60.15	59.72	793,100
07 Oct 2021	61.24	61.70	60.40	60.57	60.13	1,102,900
06 Oct 2021	60.23	61.27	59.97	61.22	60.78	921,300
05 Oct 2021	61.00	61.04	60.17	60.37	59.93	2,333,200
04 Oct 2021	59.62	61.20	59.59	60.87	60.43	1,573,800
01 Oct 2021	60.25	60.39	59.69	59.73	59.30	1,468,400
30 Sep 2021	59.93	60.21	59.50	59.73	59.30	2,140,700
29 Sep 2021	58.88	60.28	58.78	59.85	59.42	1,118,300
28 Sep 2021	59.42	59.61	58.51	58.86	58.43	1,441,500
27 Sep 2021	60.85	61.34	59.37	59.46	59.03	1,696,100
24 Sep 2021	60.74	61.24	60.65	60.76	60.32	968,400
23 Sep 2021	61.51	61.87	60.59	60.66	60.22	1,458,700
22 Sep 2021	61.81	61.88	61.11	61.49	61.05	988,600
21 Sep 2021	62.10	62.28	61.52	61.66	61.21	1,354,100
20 Sep 2021	61.61	62.25	61.12	61.83	61.38	1,667,200
17 Sep 2021	62.33	62.62	61.51	61.66	61.21	3,026,000
16 Sep 2021	62.80	63.18	62.39	62.48	62.03	1,241,100
15 Sep 2021	62.86	63.49	62.51	62.80	62.35	3,268,500
14 Sep 2021	63.29	63.52	63.00	63.18	62.72	2,110,700
13 Sep 2021	64.09	64.16	62.86	63.00	62.54	1,190,100
10 Sep 2021	64.35	64.49	63.59	63.61	63.15	1,442,400
09 Sep 2021	64.69	64.83	64.32	64.44	63.97	774,600
08 Sep 2021	63.51	65.02	63.39	64.72	64.25	1,308,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,852.15-198.17(-1.64%)

NZD/USD0.6571-0.0014(-0.21%)

NZD/EUR0.5899-0.0006(-0.10%)

ALL ORDS7,266.30+151.80(+2.13%)

ASX 2006,988.10+149.80(+2.19%)

OIL87.17+0.56(+0.65%)

CMS Energy Corporation (CMS)

NZX 50
11,852.15
-198.17(-1.64%)

NZD/USD
0.6571
-0.0014(-0.21%)

NZD/EUR
0.5899
-0.0006(-0.10%)

ALL ORDS
7,266.30
+151.80(+2.13%)

ASX 200
6,988.10
+149.80(+2.19%)

OIL
87.17
+0.56(+0.65%)