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

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Aug 2022	68.51	68.97	68.33	68.69	68.69	1,774,100
08 Aug 2022	67.83	68.62	67.83	68.21	68.21	2,002,500
05 Aug 2022	68.50	68.65	67.20	67.61	67.61	2,037,200
04 Aug 2022	68.85	69.47	68.56	68.61	68.61	1,031,100
04 Aug 2022	0.46 Dividend
03 Aug 2022	68.66	69.46	67.44	69.34	68.88	1,354,800
02 Aug 2022	69.53	70.02	68.84	68.90	68.44	2,290,800
01 Aug 2022	68.53	69.09	68.21	69.03	68.57	1,890,000
29 Jul 2022	68.45	69.16	68.27	68.73	68.27	1,498,000
28 Jul 2022	66.85	68.80	66.85	68.53	68.08	1,754,700
27 Jul 2022	66.38	66.82	66.03	66.71	66.27	1,265,600
26 Jul 2022	65.98	66.73	65.79	66.68	66.24	1,035,800
25 Jul 2022	64.94	65.89	64.82	65.87	65.43	959,100
22 Jul 2022	64.32	65.19	64.07	65.18	64.75	1,673,500
21 Jul 2022	63.82	64.09	63.64	63.92	63.50	2,092,000
20 Jul 2022	65.18	65.23	63.85	63.88	63.46	1,657,700
19 Jul 2022	65.19	65.50	64.89	64.96	64.53	1,510,900
18 Jul 2022	65.97	66.14	64.75	64.81	64.38	1,518,200
15 Jul 2022	66.41	66.41	65.25	66.20	65.76	1,210,700
14 Jul 2022	64.92	65.96	64.78	65.79	65.35	2,325,900
13 Jul 2022	65.36	66.37	65.36	65.94	65.50	1,457,300
12 Jul 2022	65.88	66.90	65.65	65.91	65.47	2,025,600
11 Jul 2022	65.80	66.87	65.60	66.26	65.82	1,073,500
08 Jul 2022	66.37	66.53	65.87	66.02	65.58	2,408,600
07 Jul 2022	67.45	67.76	66.34	66.38	65.94	2,975,600
06 Jul 2022	66.41	67.91	66.19	67.37	66.92	1,874,100
05 Jul 2022	68.72	69.04	65.18	66.11	65.67	1,722,300
01 Jul 2022	67.86	69.22	67.37	69.03	68.57	2,260,000
30 Jun 2022	66.22	68.02	66.07	67.50	67.05	2,486,400
29 Jun 2022	66.62	66.84	66.28	66.50	66.06	1,733,800
28 Jun 2022	66.38	67.13	66.20	66.56	66.12	1,504,700
27 Jun 2022	64.87	66.22	64.74	66.19	65.75	1,092,000
24 Jun 2022	64.41	65.49	64.16	65.19	64.76	2,345,900
23 Jun 2022	63.06	64.20	62.97	64.12	63.69	1,717,000
22 Jun 2022	61.67	63.19	61.67	62.73	62.31	1,920,500
21 Jun 2022	61.23	62.21	61.19	61.93	61.52	2,348,300
17 Jun 2022	61.63	61.90	60.38	61.16	60.75	2,620,700
16 Jun 2022	61.89	61.89	60.70	61.50	61.09	1,663,300
15 Jun 2022	62.83	63.46	61.77	62.66	62.24	2,516,200
14 Jun 2022	64.91	65.19	61.84	62.52	62.11	2,117,600
13 Jun 2022	67.14	67.41	64.42	64.70	64.27	1,706,700
10 Jun 2022	67.32	68.32	66.99	67.71	67.26	2,140,800
09 Jun 2022	70.32	70.49	67.83	67.87	67.42	2,002,600
08 Jun 2022	71.52	71.52	70.18	70.26	69.79	1,760,800
07 Jun 2022	70.98	71.97	70.72	71.82	71.34	1,416,200
06 Jun 2022	71.40	71.61	71.06	71.20	70.73	1,833,900
03 Jun 2022	71.08	71.47	70.93	71.14	70.67	1,954,600
02 Jun 2022	71.24	71.35	69.72	71.28	70.81	1,573,700
01 Jun 2022	71.34	71.45	70.44	70.83	70.36	1,866,200
31 May 2022	70.67	71.35	70.13	71.04	70.57	3,033,500
27 May 2022	70.61	71.59	70.46	71.47	71.00	1,544,700
26 May 2022	71.00	71.31	70.56	70.81	70.34	1,535,700
25 May 2022	71.76	71.79	70.26	70.54	70.07	2,113,400
24 May 2022	69.88	71.81	69.59	71.71	71.23	1,634,000
23 May 2022	69.76	69.92	68.73	69.63	69.17	1,548,700
20 May 2022	69.34	69.39	68.20	68.83	68.37	2,142,000
19 May 2022	68.71	69.42	68.15	69.21	68.75	1,679,700
18 May 2022	69.55	69.67	68.74	68.90	68.44	1,575,200
17 May 2022	69.28	69.50	68.26	69.31	68.85	1,409,500
16 May 2022	69.72	69.76	68.82	69.08	68.62	1,953,500
13 May 2022	69.10	69.67	68.44	69.45	68.99	2,445,800
12 May 2022	68.60	69.05	67.71	68.58	68.13	2,882,600
11 May 2022	68.21	69.72	68.15	68.58	68.13	1,345,400
10 May 2022	69.15	70.20	67.66	68.28	67.83	1,880,100
09 May 2022	67.45	69.69	67.19	69.18	68.72	2,055,600
06 May 2022	67.20	68.01	66.92	67.75	67.30	2,060,700
05 May 2022	68.21	68.52	66.99	67.48	67.03	1,370,900
05 May 2022	0.46 Dividend
04 May 2022	67.53	69.00	67.48	68.84	67.93	2,247,400
03 May 2022	67.98	69.17	67.39	67.49	66.59	2,112,100
02 May 2022	69.16	69.56	67.22	67.80	66.90	2,015,400
29 Apr 2022	70.52	70.60	68.55	68.69	67.78	2,110,700
28 Apr 2022	70.37	71.09	69.76	70.87	69.93	2,037,000
27 Apr 2022	70.40	71.21	69.89	70.21	69.28	1,391,300
26 Apr 2022	70.23	71.46	70.23	70.38	69.45	1,593,000
25 Apr 2022	72.03	72.19	69.91	70.59	69.65	2,958,600
22 Apr 2022	72.77	72.79	71.63	71.76	70.81	1,360,300
21 Apr 2022	72.90	73.76	72.57	72.84	71.87	1,311,100
20 Apr 2022	72.95	73.25	72.44	73.04	72.07	1,481,500
19 Apr 2022	71.56	72.55	71.55	72.31	71.35	1,707,300
18 Apr 2022	71.80	72.18	71.19	71.44	70.49	1,017,800
14 Apr 2022	72.08	72.37	71.54	71.55	70.60	2,472,100
13 Apr 2022	72.78	73.06	71.84	71.90	70.95	1,701,400
12 Apr 2022	72.01	73.04	71.65	72.83	71.86	1,473,900
11 Apr 2022	72.67	73.18	72.03	72.24	71.28	1,634,300
08 Apr 2022	72.71	72.97	72.11	72.51	71.55	1,834,100
07 Apr 2022	72.96	73.14	71.80	72.36	71.40	3,050,700
06 Apr 2022	71.47	73.64	71.17	73.56	72.58	3,617,600
05 Apr 2022	70.76	71.89	70.48	71.11	70.17	1,933,900
04 Apr 2022	70.65	70.82	69.66	70.59	69.65	1,601,700
01 Apr 2022	69.72	71.21	69.52	71.10	70.16	1,672,100
31 Mar 2022	70.00	70.62	69.66	69.94	69.01	2,226,600
30 Mar 2022	69.58	69.99	69.18	69.99	69.06	1,980,200
29 Mar 2022	69.14	69.43	68.58	69.41	68.49	1,736,700
28 Mar 2022	69.00	69.12	68.13	69.12	68.20	1,402,800
25 Mar 2022	68.20	69.05	68.11	68.92	68.01	1,706,900
24 Mar 2022	67.64	68.61	67.62	68.05	67.15	2,067,100
23 Mar 2022	67.06	68.12	66.65	67.64	66.74	2,072,700
22 Mar 2022	67.19	67.42	66.79	67.01	66.12	2,306,600
21 Mar 2022	66.37	67.48	66.25	66.99	66.10	1,771,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,725.44-28.04(-0.24%)

NZD/USD0.6293+0.0004(+0.06%)

NZD/EUR0.6159+0.0006(+0.09%)

ALL ORDS7,264.70-13.90(-0.19%)

ASX 2007,018.00-11.80(-0.17%)

OIL90.19-0.31(-0.34%)

CMS Energy Corporation (CMS)

NZX 50
11,725.44
-28.04(-0.24%)

NZD/USD
0.6293
+0.0004(+0.06%)

NZD/EUR
0.6159
+0.0006(+0.09%)

ALL ORDS
7,264.70
-13.90(-0.19%)

ASX 200
7,018.00
-11.80(-0.17%)

OIL
90.19
-0.31(-0.34%)