Australia markets closed

CMS Energy Corporation (CMS-PC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.90-0.09 (-0.47%)
At close: 03:55PM EDT
Time period:
19 June 2023 - 19 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 202419.0319.0318.8218.9018.909,771
17 June 202418.9919.1518.7718.9918.9912,585
14 June 202418.8819.1218.8419.0719.0710,685
13 June 202418.9819.0318.8018.8818.885,857
12 June 202418.9919.2418.8618.8618.867,494
11 June 202419.0219.3318.6918.7618.7620,782
10 June 202419.3819.3818.9518.9518.955,128
07 June 202419.2619.3219.0819.3019.306,733
06 June 202419.2919.4219.2919.4119.416,670
05 June 202419.3619.4219.1819.3519.356,388
04 June 202418.9819.3218.7519.3119.3112,146
03 June 202419.0119.1118.7119.0419.0414,231
31 May 202418.4919.1018.4019.0419.0461,334
30 May 202418.3318.4618.3318.3818.3810,691
29 May 202418.4018.4018.2018.3018.3013,928
28 May 202418.6918.7418.4318.4918.498,578
24 May 202418.4718.6018.4018.6018.608,932
23 May 202418.8018.8018.3018.3518.3520,445
22 May 202418.7418.9318.6318.6818.6822,291
21 May 202418.8219.0018.6718.7918.7916,016
20 May 202418.7618.9218.6718.7318.7312,057
17 May 202418.7218.8018.6518.7018.7013,872
16 May 202418.9619.0618.7318.8118.8112,218
15 May 202418.9219.1618.7319.0719.0713,791
14 May 202418.8718.8918.6418.7118.7110,803
13 May 202418.8118.8818.6418.8518.8517,230
10 May 202418.9719.0218.5518.6918.6917,501
09 May 202418.9719.1218.9018.9018.9017,379
08 May 202419.3619.3918.7319.0219.0232,030
07 May 202419.5019.5019.2419.3519.3512,900
06 May 202419.0419.4018.8719.3719.3715,030
03 May 202419.0319.1118.8219.0119.019,962
02 May 202418.7118.8618.5218.8518.858,222
01 May 202418.5918.8418.4618.6618.6634,832
30 Apr 202419.3319.3418.2518.5018.5054,496
29 Apr 202419.2919.3918.9919.3919.393,764
26 Apr 202419.1319.3518.4719.2719.2715,291
25 Apr 202418.9319.3318.3818.9818.985,902
24 Apr 202419.3619.3618.9419.1919.1917,560
23 Apr 202418.8919.3218.8819.3219.3210,679
22 Apr 202418.7118.9018.5918.9018.905,493
19 Apr 202418.6318.9118.4118.6418.645,759
18 Apr 202418.9818.9818.4518.5518.5520,670
17 Apr 202418.7019.0418.5118.8518.8513,549
16 Apr 202418.2619.0318.0718.6918.6910,426
15 Apr 202419.3019.7318.2718.2718.2719,884
12 Apr 202419.3420.5119.0219.1319.139,806
11 Apr 202419.6919.6919.2119.4919.497,081
10 Apr 202420.0220.1119.4619.5619.5611,740
09 Apr 202420.2220.2519.8520.1720.176,883
08 Apr 202420.3920.3919.8320.1520.156,728
05 Apr 202420.2020.4820.1620.3420.348,575
04 Apr 202420.3120.8020.1020.1620.1613,803
03 Apr 202420.0720.5920.0720.1420.146,465
02 Apr 202420.5720.6020.0020.0220.027,576
01 Apr 202420.4021.1219.7720.7820.7811,685
28 Mar 202421.0121.1620.2720.3420.3410,455
28 Mar 20240.2625 Dividend
27 Mar 202421.1721.2520.9721.2520.9911,397
26 Mar 202421.1621.2220.8021.0120.7610,182
25 Mar 202421.1221.1620.8621.1620.9031,521
22 Mar 202420.9921.2420.9421.0020.7423,813
21 Mar 202420.5520.8720.4320.8720.6128,996
20 Mar 202420.2820.5420.1120.3820.1326,254
19 Mar 202419.9720.2719.6720.2520.0026,461
18 Mar 202419.5919.9919.4919.9519.7020,926
15 Mar 202419.7519.8519.4519.6219.3812,357
14 Mar 202420.0220.0419.6119.7319.4918,116
13 Mar 202420.1820.1920.0120.1419.8912,959
12 Mar 202420.1820.1819.9820.0919.8410,912
11 Mar 202420.1820.2220.0120.1419.8911,629
08 Mar 202419.8820.1819.8820.1519.9021,218
07 Mar 202419.8519.9319.7519.7519.516,090
06 Mar 202419.8419.8919.5519.7019.4617,176
05 Mar 202419.9019.9019.6519.6519.4120,814
04 Mar 202419.8119.9419.7519.8319.5915,813
01 Mar 202420.0520.1719.8719.8819.6326,688
29 Feb 202420.2120.2119.9319.9519.7012,649
28 Feb 202420.3620.4720.2520.2520.009,254
27 Feb 202420.4120.5120.2120.2520.006,405
26 Feb 202420.4820.5420.2020.3720.129,948
23 Feb 202420.3820.5520.2620.3520.1010,196
22 Feb 202420.5020.5820.1920.2319.9814,129
21 Feb 202420.6220.6520.2020.3520.109,371
20 Feb 202420.5820.9420.2820.3220.0711,077
16 Feb 202420.6020.9520.2520.3820.135,979
15 Feb 202421.1221.3120.2920.5520.3012,341
14 Feb 202421.3621.6020.8620.8620.6023,602
13 Feb 202421.2521.6421.0221.1220.8613,633
12 Feb 202421.1921.6821.0921.5021.238,957
09 Feb 202420.9520.9920.7920.9920.7312,104
08 Feb 202420.8120.8720.3920.8720.619,867
07 Feb 202420.3420.9720.0720.9720.7120,157
06 Feb 202420.4620.6119.9820.2620.0113,601
05 Feb 202420.2920.7820.0320.2820.039,095
02 Feb 202420.5620.5619.8520.2119.965,994
01 Feb 202420.8320.9920.6120.6320.3811,943
31 Jan 202420.8320.9620.5620.7620.5014,799
30 Jan 202420.8720.9720.5420.7920.5311,928
29 Jan 202420.7720.9520.5420.7120.4612,356
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...