New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202262.8663.6862.5563.1963.191,837,700
26 Jan 202262.6663.2561.9262.3562.351,735,400
25 Jan 202261.9963.1161.7962.5762.572,139,700
24 Jan 202263.7264.1061.1962.6062.602,453,600
21 Jan 202264.0864.6263.6063.7463.741,668,000
20 Jan 202263.5964.1863.2763.5363.531,208,000
19 Jan 202263.2664.0562.9363.4463.441,086,400
18 Jan 202263.4663.6062.2063.1863.181,764,700
14 Jan 202264.3164.4263.4563.7563.752,300,600
13 Jan 202264.1064.8763.9864.3764.372,117,500
12 Jan 202263.4964.1763.3064.1264.121,516,500
11 Jan 202264.8464.9363.4763.8763.871,506,200
10 Jan 202265.0565.4064.5864.7864.781,206,700
07 Jan 202264.3865.3663.9865.0865.081,401,600
06 Jan 202265.3465.6364.4064.6664.661,730,500
05 Jan 202264.5365.7864.5365.4065.401,706,400
04 Jan 202264.5265.6164.5264.6064.601,220,400
03 Jan 202264.9865.1664.0064.7164.711,222,800
31 Dec 202165.1265.3364.6465.0565.05784,500
30 Dec 202165.3965.4264.6465.1065.10670,000
29 Dec 202164.6665.2864.5065.1965.19985,300
28 Dec 202164.1864.5463.8764.5464.54626,400
27 Dec 202163.5063.9663.2463.9163.91649,200
23 Dec 202163.8264.0063.4463.5263.52876,300
22 Dec 202163.4664.1563.4263.7163.71955,800
21 Dec 202164.8565.1263.4763.7363.731,184,200
20 Dec 202163.7264.6963.2664.5264.521,343,400
17 Dec 202164.4865.4164.0964.1864.183,035,500
16 Dec 202164.7965.6564.7665.4165.411,227,900
15 Dec 202163.6864.9963.6864.8864.881,497,900
14 Dec 202163.8463.9963.3663.4763.471,413,800
13 Dec 202162.7164.1462.6863.7463.741,621,000
10 Dec 202162.3262.8361.9962.5362.531,185,700
09 Dec 202162.0562.5161.5162.1562.15878,100
08 Dec 202162.0962.5561.6261.8861.88727,100
07 Dec 202161.3662.0861.1062.0362.031,477,900
06 Dec 202161.3062.3261.0461.5761.571,373,600
03 Dec 202159.9360.8559.3660.7660.761,216,700
02 Dec 202159.2260.1259.2259.5659.561,365,000
01 Dec 202159.1860.2258.9859.0059.001,676,300
30 Nov 202160.7160.8658.8158.8558.853,459,500
29 Nov 202160.3361.2559.9061.1361.131,160,000
26 Nov 202160.6961.0560.0660.1360.13789,700
24 Nov 202161.2861.3560.9061.0461.04644,700
23 Nov 202161.7761.8461.1061.3161.31772,800
22 Nov 202160.8261.6560.4361.6461.641,105,300
19 Nov 202160.6960.9960.4360.9060.901,162,600
18 Nov 202160.9460.9660.2960.4560.45841,400
17 Nov 202160.4061.0660.0560.9460.941,057,800
16 Nov 202161.2161.3060.5060.5360.531,158,500
15 Nov 202160.3561.1860.0961.1761.171,071,000
12 Nov 202160.1660.3559.9560.0060.001,211,500
11 Nov 202160.7060.8759.9860.0860.081,084,000
10 Nov 202160.2560.9560.1660.8960.891,129,100
09 Nov 202159.7360.3159.6660.0760.07949,300
08 Nov 202160.5160.5959.4259.5759.571,361,900
05 Nov 202160.1860.9960.0360.5260.521,275,400
04 Nov 202159.7760.1459.2160.0260.021,640,700
04 Nov 20210.435 Dividend
03 Nov 202160.3960.8959.6560.1559.721,474,400
02 Nov 202160.5360.6359.8960.4460.00977,900
01 Nov 202160.3560.6559.9860.2959.851,102,000
29 Oct 202160.5661.0860.1260.3559.911,130,700
28 Oct 202160.2661.0059.9060.7260.281,377,600
27 Oct 202160.8560.8859.6760.3559.911,358,300
26 Oct 202160.2660.8660.1360.6060.16853,400
25 Oct 202161.0661.0860.1560.2559.81968,200
22 Oct 202160.9961.2260.8261.0660.62655,600
21 Oct 202160.9961.0560.6060.8060.36949,200
20 Oct 202160.5261.1560.3160.7960.35873,900
19 Oct 202159.9960.3059.6260.2459.80867,100
18 Oct 202159.6559.6659.1059.5559.122,546,900
15 Oct 202161.1861.2360.0960.3059.861,508,700
14 Oct 202160.8161.4360.6360.9460.501,269,300
13 Oct 202159.6360.7359.5360.6360.191,426,400
12 Oct 202159.2959.8959.1959.7459.311,695,900
11 Oct 202160.1160.3659.2159.3558.921,029,100
08 Oct 202160.4460.5160.0060.1559.72793,100
07 Oct 202161.2461.7060.4060.5760.131,102,900
06 Oct 202160.2361.2759.9761.2260.78921,300
05 Oct 202161.0061.0460.1760.3759.932,333,200
04 Oct 202159.6261.2059.5960.8760.431,573,800
01 Oct 202160.2560.3959.6959.7359.301,468,400
30 Sep 202159.9360.2159.5059.7359.302,140,700
29 Sep 202158.8860.2858.7859.8559.421,118,300
28 Sep 202159.4259.6158.5158.8658.431,441,500
27 Sep 202160.8561.3459.3759.4659.031,696,100
24 Sep 202160.7461.2460.6560.7660.32968,400
23 Sep 202161.5161.8760.5960.6660.221,458,700
22 Sep 202161.8161.8861.1161.4961.05988,600
21 Sep 202162.1062.2861.5261.6661.211,354,100
20 Sep 202161.6162.2561.1261.8361.381,667,200
17 Sep 202162.3362.6261.5161.6661.213,026,000
16 Sep 202162.8063.1862.3962.4862.031,241,100
15 Sep 202162.8663.4962.5162.8062.353,268,500
14 Sep 202163.2963.5263.0063.1862.722,110,700
13 Sep 202164.0964.1662.8663.0062.541,190,100
10 Sep 202164.3564.4963.5963.6163.151,442,400
09 Sep 202164.6964.8364.3264.4463.97774,600
08 Sep 202163.5165.0263.3964.7264.251,308,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...