New Zealand markets close in 35 minutes

CMS Energy Corporation (CMS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
68.69+0.48 (+0.70%)
At close: 04:03PM EDT
68.47 -0.22 (-0.32%)
After hours: 06:21PM EDT
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 202268.5168.9768.3368.6968.691,774,100
08 Aug 202267.8368.6267.8368.2168.212,002,500
05 Aug 202268.5068.6567.2067.6167.612,037,200
04 Aug 202268.8569.4768.5668.6168.611,031,100
04 Aug 20220.46 Dividend
03 Aug 202268.6669.4667.4469.3468.881,354,800
02 Aug 202269.5370.0268.8468.9068.442,290,800
01 Aug 202268.5369.0968.2169.0368.571,890,000
29 Jul 202268.4569.1668.2768.7368.271,498,000
28 Jul 202266.8568.8066.8568.5368.081,754,700
27 Jul 202266.3866.8266.0366.7166.271,265,600
26 Jul 202265.9866.7365.7966.6866.241,035,800
25 Jul 202264.9465.8964.8265.8765.43959,100
22 Jul 202264.3265.1964.0765.1864.751,673,500
21 Jul 202263.8264.0963.6463.9263.502,092,000
20 Jul 202265.1865.2363.8563.8863.461,657,700
19 Jul 202265.1965.5064.8964.9664.531,510,900
18 Jul 202265.9766.1464.7564.8164.381,518,200
15 Jul 202266.4166.4165.2566.2065.761,210,700
14 Jul 202264.9265.9664.7865.7965.352,325,900
13 Jul 202265.3666.3765.3665.9465.501,457,300
12 Jul 202265.8866.9065.6565.9165.472,025,600
11 Jul 202265.8066.8765.6066.2665.821,073,500
08 Jul 202266.3766.5365.8766.0265.582,408,600
07 Jul 202267.4567.7666.3466.3865.942,975,600
06 Jul 202266.4167.9166.1967.3766.921,874,100
05 Jul 202268.7269.0465.1866.1165.671,722,300
01 Jul 202267.8669.2267.3769.0368.572,260,000
30 Jun 202266.2268.0266.0767.5067.052,486,400
29 Jun 202266.6266.8466.2866.5066.061,733,800
28 Jun 202266.3867.1366.2066.5666.121,504,700
27 Jun 202264.8766.2264.7466.1965.751,092,000
24 Jun 202264.4165.4964.1665.1964.762,345,900
23 Jun 202263.0664.2062.9764.1263.691,717,000
22 Jun 202261.6763.1961.6762.7362.311,920,500
21 Jun 202261.2362.2161.1961.9361.522,348,300
17 Jun 202261.6361.9060.3861.1660.752,620,700
16 Jun 202261.8961.8960.7061.5061.091,663,300
15 Jun 202262.8363.4661.7762.6662.242,516,200
14 Jun 202264.9165.1961.8462.5262.112,117,600
13 Jun 202267.1467.4164.4264.7064.271,706,700
10 Jun 202267.3268.3266.9967.7167.262,140,800
09 Jun 202270.3270.4967.8367.8767.422,002,600
08 Jun 202271.5271.5270.1870.2669.791,760,800
07 Jun 202270.9871.9770.7271.8271.341,416,200
06 Jun 202271.4071.6171.0671.2070.731,833,900
03 Jun 202271.0871.4770.9371.1470.671,954,600
02 Jun 202271.2471.3569.7271.2870.811,573,700
01 Jun 202271.3471.4570.4470.8370.361,866,200
31 May 202270.6771.3570.1371.0470.573,033,500
27 May 202270.6171.5970.4671.4771.001,544,700
26 May 202271.0071.3170.5670.8170.341,535,700
25 May 202271.7671.7970.2670.5470.072,113,400
24 May 202269.8871.8169.5971.7171.231,634,000
23 May 202269.7669.9268.7369.6369.171,548,700
20 May 202269.3469.3968.2068.8368.372,142,000
19 May 202268.7169.4268.1569.2168.751,679,700
18 May 202269.5569.6768.7468.9068.441,575,200
17 May 202269.2869.5068.2669.3168.851,409,500
16 May 202269.7269.7668.8269.0868.621,953,500
13 May 202269.1069.6768.4469.4568.992,445,800
12 May 202268.6069.0567.7168.5868.132,882,600
11 May 202268.2169.7268.1568.5868.131,345,400
10 May 202269.1570.2067.6668.2867.831,880,100
09 May 202267.4569.6967.1969.1868.722,055,600
06 May 202267.2068.0166.9267.7567.302,060,700
05 May 202268.2168.5266.9967.4867.031,370,900
05 May 20220.46 Dividend
04 May 202267.5369.0067.4868.8467.932,247,400
03 May 202267.9869.1767.3967.4966.592,112,100
02 May 202269.1669.5667.2267.8066.902,015,400
29 Apr 202270.5270.6068.5568.6967.782,110,700
28 Apr 202270.3771.0969.7670.8769.932,037,000
27 Apr 202270.4071.2169.8970.2169.281,391,300
26 Apr 202270.2371.4670.2370.3869.451,593,000
25 Apr 202272.0372.1969.9170.5969.652,958,600
22 Apr 202272.7772.7971.6371.7670.811,360,300
21 Apr 202272.9073.7672.5772.8471.871,311,100
20 Apr 202272.9573.2572.4473.0472.071,481,500
19 Apr 202271.5672.5571.5572.3171.351,707,300
18 Apr 202271.8072.1871.1971.4470.491,017,800
14 Apr 202272.0872.3771.5471.5570.602,472,100
13 Apr 202272.7873.0671.8471.9070.951,701,400
12 Apr 202272.0173.0471.6572.8371.861,473,900
11 Apr 202272.6773.1872.0372.2471.281,634,300
08 Apr 202272.7172.9772.1172.5171.551,834,100
07 Apr 202272.9673.1471.8072.3671.403,050,700
06 Apr 202271.4773.6471.1773.5672.583,617,600
05 Apr 202270.7671.8970.4871.1170.171,933,900
04 Apr 202270.6570.8269.6670.5969.651,601,700
01 Apr 202269.7271.2169.5271.1070.161,672,100
31 Mar 202270.0070.6269.6669.9469.012,226,600
30 Mar 202269.5869.9969.1869.9969.061,980,200
29 Mar 202269.1469.4368.5869.4168.491,736,700
28 Mar 202269.0069.1268.1369.1268.201,402,800
25 Mar 202268.2069.0568.1168.9268.011,706,900
24 Mar 202267.6468.6167.6268.0567.152,067,100
23 Mar 202267.0668.1266.6567.6466.742,072,700
22 Mar 202267.1967.4266.7967.0166.122,306,600
21 Mar 202266.3767.4866.2566.9966.101,771,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...