News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

CMS Energy Corporation (CMS-PC)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

17.90

+0.13

(+0.73%)

At close: 03:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 July 2022	17.95	18.09	17.64	17.90	17.90	18,342
30 June 2022	18.02	18.06	17.76	17.77	17.77	19,353
30 June 2022	0.2625 Dividend
29 June 2022	18.33	18.38	18.03	18.18	17.92	25,157
28 June 2022	18.34	18.52	18.15	18.17	17.91	22,616
27 June 2022	18.15	18.44	18.14	18.14	17.88	18,943
24 June 2022	18.23	18.39	18.01	18.17	17.91	13,355
23 June 2022	18.25	18.39	18.00	18.09	17.83	11,890
22 June 2022	17.72	18.31	17.72	18.00	17.74	17,767
21 June 2022	17.98	18.25	17.80	18.04	17.78	30,516
17 June 2022	17.80	18.09	17.68	17.83	17.58	38,991
16 June 2022	17.68	17.72	17.50	17.70	17.44	27,103
15 June 2022	17.71	18.15	17.50	17.99	17.73	48,590
14 June 2022	18.15	18.15	17.51	17.71	17.45	34,185
13 June 2022	18.22	18.22	17.79	17.98	17.72	39,411
10 June 2022	18.78	18.78	18.28	18.68	18.41	19,737
09 June 2022	19.25	19.42	18.95	18.95	18.68	19,169
08 June 2022	19.40	19.42	19.16	19.25	18.97	20,720
07 June 2022	19.23	19.48	18.98	19.30	19.02	18,090
06 June 2022	18.92	19.36	18.88	19.36	19.08	10,301
03 June 2022	18.97	19.38	18.88	19.31	19.03	13,429
02 June 2022	19.25	19.33	19.04	19.05	18.78	42,219
01 June 2022	19.48	19.48	18.83	19.13	18.85	30,423
31 May 2022	19.45	19.45	18.74	19.35	19.07	8,878
27 May 2022	18.92	19.48	18.57	19.45	19.17	16,785
26 May 2022	18.55	18.89	18.38	18.81	18.54	26,024
25 May 2022	18.09	18.48	18.00	18.48	18.21	23,709
24 May 2022	17.97	18.04	17.83	18.04	17.78	25,260
23 May 2022	18.05	18.05	17.70	17.86	17.60	28,488
20 May 2022	17.95	18.03	17.61	17.86	17.60	25,546
19 May 2022	17.70	17.90	17.60	17.80	17.54	93,878
18 May 2022	17.60	17.63	17.30	17.60	17.34	51,481
17 May 2022	17.72	17.78	17.51	17.51	17.26	23,031
16 May 2022	17.55	17.72	17.42	17.63	17.38	37,200
13 May 2022	17.66	17.69	17.40	17.49	17.24	85,424
12 May 2022	17.41	17.59	17.27	17.55	17.30	52,682
11 May 2022	17.39	17.77	17.37	17.56	17.31	49,399
10 May 2022	17.84	17.84	17.33	17.54	17.29	42,065
09 May 2022	17.50	17.56	17.26	17.50	17.25	33,930
06 May 2022	17.74	17.76	17.56	17.62	17.37	62,881
05 May 2022	18.01	18.10	17.55	17.75	17.49	28,554
04 May 2022	18.05	18.40	17.87	18.18	17.92	24,822
03 May 2022	18.28	18.28	17.86	17.98	17.72	14,957
02 May 2022	18.64	18.64	17.93	17.94	17.68	40,442
29 Apr 2022	18.69	18.72	18.41	18.70	18.43	49,764
28 Apr 2022	18.58	18.89	18.34	18.70	18.43	33,152
27 Apr 2022	19.04	19.04	18.30	18.70	18.43	36,454
26 Apr 2022	19.25	19.25	18.81	18.81	18.54	27,517
25 Apr 2022	19.15	19.30	18.90	19.00	18.73	62,929
22 Apr 2022	19.16	19.35	18.95	19.25	18.98	20,830
21 Apr 2022	19.71	19.71	19.24	19.31	19.03	32,664
20 Apr 2022	19.70	19.72	19.50	19.67	19.39	19,287
19 Apr 2022	19.48	19.65	19.31	19.56	19.28	83,592
18 Apr 2022	19.79	19.79	19.44	19.57	19.29	24,094
14 Apr 2022	19.86	19.86	19.53	19.64	19.36	24,520
13 Apr 2022	19.85	19.86	19.69	19.82	19.53	17,288
12 Apr 2022	20.20	20.41	19.66	19.85	19.56	47,259
11 Apr 2022	20.22	20.30	19.94	20.02	19.73	26,632
08 Apr 2022	20.48	20.69	20.21	20.33	20.04	21,334
07 Apr 2022	20.45	20.64	20.41	20.48	20.18	17,725
06 Apr 2022	20.58	20.71	20.45	20.50	20.20	22,103
05 Apr 2022	21.09	21.09	20.73	20.75	20.45	23,730
04 Apr 2022	21.19	21.19	20.98	21.18	20.87	17,654
01 Apr 2022	21.07	21.26	20.71	21.18	20.87	13,445
31 Mar 2022	20.90	21.15	20.78	20.98	20.68	24,877
31 Mar 2022	0.2625 Dividend
30 Mar 2022	20.95	21.18	20.74	21.05	20.49	15,209
29 Mar 2022	20.82	20.97	20.66	20.95	20.39	26,211
28 Mar 2022	20.41	20.64	20.39	20.63	20.08	27,144
25 Mar 2022	20.68	20.68	20.40	20.40	19.85	35,728
24 Mar 2022	20.72	20.78	20.63	20.68	20.13	12,878
23 Mar 2022	20.64	20.78	20.54	20.72	20.17	26,059
22 Mar 2022	20.50	20.80	20.45	20.64	20.09	87,104
21 Mar 2022	20.76	20.85	20.35	20.61	20.06	23,743
18 Mar 2022	20.54	20.83	20.49	20.80	20.24	20,041
17 Mar 2022	20.26	20.56	20.26	20.52	19.97	25,646
16 Mar 2022	20.34	20.34	20.15	20.18	19.64	23,738
15 Mar 2022	20.32	20.33	20.07	20.10	19.56	86,091
14 Mar 2022	20.73	20.73	20.14	20.22	19.68	43,321
11 Mar 2022	21.10	21.16	20.81	20.81	20.25	29,493
10 Mar 2022	21.10	21.14	20.95	21.06	20.50	16,288
09 Mar 2022	21.09	21.19	21.02	21.18	20.61	14,132
08 Mar 2022	20.88	21.23	20.88	21.06	20.50	19,251
07 Mar 2022	21.13	21.25	21.00	21.11	20.55	57,213
04 Mar 2022	21.45	21.45	21.11	21.24	20.67	24,249
03 Mar 2022	21.70	21.73	21.41	21.41	20.84	58,035
02 Mar 2022	21.78	21.78	21.61	21.66	21.08	10,232
01 Mar 2022	21.81	21.84	21.55	21.70	21.12	22,924
28 Feb 2022	21.62	21.86	21.54	21.75	21.17	10,079
25 Feb 2022	21.48	21.66	21.32	21.64	21.06	23,414
24 Feb 2022	21.21	21.35	21.06	21.23	20.66	43,677
23 Feb 2022	21.71	21.72	21.34	21.40	20.83	32,259
22 Feb 2022	21.64	21.64	21.35	21.62	21.04	17,280
18 Feb 2022	21.74	21.92	21.51	21.53	20.95	18,297
17 Feb 2022	21.60	22.00	21.40	21.67	21.09	27,628
16 Feb 2022	21.25	21.59	21.01	21.59	21.01	29,225
15 Feb 2022	21.38	21.43	21.06	21.25	20.68	45,552
14 Feb 2022	21.32	21.48	21.00	21.23	20.66	52,669
11 Feb 2022	21.60	21.65	21.31	21.43	20.86	71,579
10 Feb 2022	21.55	21.58	21.02	21.57	20.99	81,071
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,720.40-26.10(-0.39%)

AUD/USD0.6816-0.0088(-1.28%)

ASX 2006,539.90-28.20(-0.43%)

OIL108.46+2.70(+2.55%)

GOLD1,812.90+5.60(+0.31%)

BTC-AUD28,210.82-309.86(-1.09%)

News that makes you smarter and richer... For free.

CMS Energy Corporation (CMS-PC)

ALL ORDS
6,720.40
-26.10(-0.39%)

AUD/USD
0.6816
-0.0088(-1.28%)

ASX 200
6,539.90
-28.20(-0.43%)

OIL
108.46
+2.70(+2.55%)

GOLD
1,812.90
+5.60(+0.31%)

BTC-AUD
28,210.82
-309.86(-1.09%)