Australia markets closed

CMS Energy Corporation (CMS-PC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.32+0.07 (+0.38%)
At close: 03:58PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202218.2118.3218.0818.3218.3222,948
01 Dec 202218.1118.4118.0118.2518.2554,241
30 Nov 202217.6717.9817.5517.9817.9843,215
29 Nov 202217.6517.8617.5617.5617.5666,983
28 Nov 202217.9017.9717.6217.8017.8048,761
25 Nov 202217.8717.9017.6517.9017.908,571
23 Nov 202217.7817.8717.4617.8717.8719,138
22 Nov 202217.7417.8017.5017.7517.7537,244
21 Nov 202217.7517.8317.5717.5717.5737,932
18 Nov 202217.7217.7617.5717.7017.7013,147
17 Nov 202217.4917.8417.4117.5717.5720,868
16 Nov 202217.8517.8617.5717.6417.6424,424
15 Nov 202217.7017.9817.5317.7017.7018,456
14 Nov 202217.8417.8417.2417.5017.5034,786
11 Nov 202217.7717.9917.7017.8217.8220,865
10 Nov 202216.9617.7816.9617.7017.7027,864
09 Nov 202216.7916.7916.2216.6916.6963,121
08 Nov 202216.4416.6816.3116.6516.6519,122
07 Nov 202216.4116.4116.1416.3116.3123,425
04 Nov 202216.4916.4916.1216.3416.3411,731
03 Nov 202216.2016.6716.0116.3416.3491,237
02 Nov 202216.2816.2816.0016.1916.1940,699
01 Nov 202216.5916.5916.1816.2016.2019,519
31 Oct 202216.5216.5316.2516.4516.4544,747
28 Oct 202216.5216.5716.4016.4716.4726,603
27 Oct 202216.5816.5816.4016.4816.4824,781
26 Oct 202216.4516.7016.4516.4716.4731,719
25 Oct 202216.6316.6916.3016.4516.4576,874
24 Oct 202216.5216.5916.3516.4816.4818,085
21 Oct 202216.4616.6016.2516.5116.5124,233
20 Oct 202216.7516.7916.3116.5016.5011,182
19 Oct 202216.8116.8116.4916.6616.6611,935
18 Oct 202216.8917.0316.7016.9016.9016,995
17 Oct 202216.9417.0316.7416.8716.8721,262
14 Oct 202216.7016.7416.2516.7416.74186,440
13 Oct 202216.6016.7716.2516.5516.5522,248
12 Oct 202216.9016.9016.6516.7716.7722,107
11 Oct 202216.9516.9516.7316.8216.8215,767
10 Oct 202217.1517.1516.9016.9216.9221,439
07 Oct 202217.2417.2417.0517.0517.0516,631
06 Oct 202217.3617.3617.1317.2217.2213,028
05 Oct 202217.4117.4117.2017.2617.268,725
04 Oct 202217.4317.6317.4117.4117.4140,479
03 Oct 202217.2717.4417.2117.3017.3026,428
30 Sept 202217.1717.1717.0517.1017.1077,277
29 Sept 202217.1217.2516.8617.1417.14109,975
29 Sept 20220.2625 Dividend
28 Sept 202217.1817.5317.1817.3917.1341,265
27 Sept 202217.2417.2617.1017.2316.9749,134
26 Sept 202217.2017.2717.0717.1816.9233,981
23 Sept 202217.3517.3817.0817.2116.9528,631
22 Sept 202217.5017.5017.2017.3017.0427,845
21 Sept 202217.2617.7017.2617.6017.33104,538
20 Sept 202217.4217.4217.1617.3617.1027,452
19 Sept 202217.5017.5017.4017.4517.1931,250
16 Sept 202217.3718.5017.2817.5017.2416,246
15 Sept 202217.6717.7017.4517.5517.2945,048
14 Sept 202217.5617.7417.5417.6717.4045,898
13 Sept 202217.3817.5717.3517.5417.2833,851
12 Sept 202217.5817.7817.5317.6617.3929,710
09 Sept 202217.4217.5617.4017.5317.2726,144
08 Sept 202217.2517.4917.2517.3217.0666,416
07 Sept 202217.2417.3817.2217.3017.0439,180
06 Sept 202217.5017.5517.1917.1916.9351,030
02 Sept 202217.5717.6917.4017.4017.1441,302
01 Sept 202217.4217.4717.2517.4717.2161,934
31 Aug 202217.6817.7217.3617.5217.26262,150
30 Aug 202217.7717.7717.4817.5617.29286,004
29 Aug 202217.7417.9017.6317.6617.39150,462
26 Aug 202218.1018.2017.7417.8317.56123,852
25 Aug 202218.1918.3318.0118.1417.87190,103
24 Aug 202218.2318.5517.8518.0017.73126,788
23 Aug 202218.4518.6017.5518.1417.8795,923
22 Aug 202218.7118.7918.4318.4618.1833,958
19 Aug 202218.9119.1018.7518.7518.4730,040
18 Aug 202219.3419.4919.0819.0818.7945,198
17 Aug 202219.4719.4719.1719.2018.9156,857
16 Aug 202219.7519.7519.4219.5819.2861,984
15 Aug 202219.9020.0019.7119.7119.41131,650
12 Aug 202220.2920.2919.9220.0019.7031,245
11 Aug 202220.5220.7020.0620.1419.8420,237
10 Aug 202220.5020.7020.3620.3620.0530,458
09 Aug 202220.7020.7020.3820.4220.1115,523
08 Aug 202220.5620.7920.5620.7720.4655,381
05 Aug 202220.7020.7020.4020.4020.0914,571
04 Aug 202220.8620.8820.4820.8120.5022,078
03 Aug 202220.4820.7720.3420.7720.4620,212
02 Aug 202219.9520.6019.8320.2619.9529,919
01 Aug 202219.8119.9519.5019.9519.6517,105
29 July 202219.2819.8619.0819.7519.4559,763
28 July 202219.0319.2918.9419.1718.8820,584
27 July 202218.9419.1918.9419.1718.8811,787
26 July 202218.9619.1518.8619.0118.7221,517
25 July 202219.0519.0918.7618.8818.6012,911
22 July 202218.9319.0218.7718.9718.6817,311
21 July 202218.7118.8518.6818.7918.5113,451
20 July 202218.8018.8218.6018.6718.3919,051
19 July 202218.5318.7618.5218.6618.3818,938
18 July 202218.7018.7418.4318.6518.3712,209
15 July 202218.6118.6718.3318.6718.3938,386
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...