Australia markets closed

CMS Energy Corporation (CMS-PC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.27+0.29 (+1.53%)
At close: 04:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
26 Jan 202420.6720.8220.2120.6720.419,403
25 Jan 202420.2020.6419.9720.6020.3514,323
24 Jan 202420.0420.1419.8520.0019.7515,861
23 Jan 202419.9919.9919.7219.9019.6512,254
22 Jan 202419.7419.9319.3719.9319.6810,093
19 Jan 202419.4419.6619.2119.6619.429,585
18 Jan 202419.5019.5519.3119.3219.0810,450
17 Jan 202419.5919.6619.3219.3219.0810,208
16 Jan 202419.8019.8919.5219.6619.4117,446
12 Jan 202419.7719.8819.5419.7019.4611,374
11 Jan 202419.6619.7919.5219.6419.408,841
10 Jan 202419.4519.8819.4519.6419.405,912
09 Jan 202419.5219.6519.4419.5019.265,389
08 Jan 202419.5519.7019.4019.5619.326,406
05 Jan 202419.3819.6319.3119.4019.1610,817
04 Jan 202419.5019.7519.3219.4219.1910,609
03 Jan 202419.8919.8919.5019.5019.2610,596
02 Jan 202419.9720.0519.5319.9419.698,718
29 Dec 202320.1220.1219.7619.8719.6210,438
28 Dec 202320.2920.3619.9719.9919.7419,208
28 Dec 20230.2625 Dividend
27 Dec 202320.3820.4020.1420.3719.8614,951
26 Dec 202320.3620.4520.1620.3119.807,166
22 Dec 202320.4020.5820.1120.2019.6932,411
21 Dec 202320.5220.5220.1220.1219.6112,004
20 Dec 202320.4620.5520.0920.3419.8318,158
19 Dec 202320.3920.4319.9920.4319.9214,760
18 Dec 202320.7120.7119.9920.2019.6925,267
15 Dec 202320.9820.9820.4020.5220.0115,413
14 Dec 202321.1221.2620.7420.8720.3526,044
13 Dec 202320.8921.0620.4520.9420.4119,415
12 Dec 202320.6020.8920.1320.8820.3626,726
11 Dec 202320.6620.7020.3220.5320.029,650
08 Dec 202320.6920.7820.2320.5920.0716,576
07 Dec 202320.4521.0320.1720.6020.0812,659
06 Dec 202320.5920.5920.3020.3019.7912,535
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...