Mail

CMS-PC - CMS Energy Corporation

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 June 2023	20.08	20.15	19.81	20.07	20.07	7,836
08 June 2023	20.11	20.11	19.74	20.08	20.08	17,402
07 June 2023	20.29	20.29	20.01	20.11	20.11	9,063
06 June 2023	20.14	20.45	19.83	20.07	20.07	14,819
05 June 2023	20.20	20.20	19.82	19.87	19.87	18,110
02 June 2023	20.28	20.34	20.01	20.20	20.20	24,351
01 June 2023	19.97	20.15	19.80	20.05	20.05	24,293
31 May 2023	19.27	20.07	19.08	20.00	20.00	68,817
30 May 2023	19.19	19.40	18.90	19.00	19.00	10,087
26 May 2023	19.15	19.20	18.88	18.90	18.90	8,722
25 May 2023	19.37	19.42	18.87	18.87	18.87	11,711
24 May 2023	19.15	19.48	18.92	19.09	19.09	26,888
23 May 2023	19.10	19.28	18.84	18.92	18.92	13,497
22 May 2023	19.15	19.31	18.79	19.15	19.15	13,136
19 May 2023	19.25	19.40	18.86	18.87	18.87	17,865
18 May 2023	19.42	19.48	18.80	19.01	19.01	10,466
17 May 2023	18.57	19.44	18.42	19.44	19.44	24,696
16 May 2023	18.69	18.75	18.50	18.50	18.50	15,381
15 May 2023	18.79	18.81	18.56	18.72	18.72	18,774
12 May 2023	18.64	18.83	18.50	18.76	18.76	9,366
11 May 2023	18.55	18.55	18.50	18.51	18.51	7,097
10 May 2023	18.83	18.88	18.57	18.57	18.57	14,006
09 May 2023	18.71	18.71	18.35	18.55	18.55	17,867
08 May 2023	18.72	18.72	18.50	18.55	18.55	15,533
05 May 2023	18.59	18.93	18.46	18.68	18.68	24,078
04 May 2023	18.31	19.12	18.31	18.40	18.40	20,108
03 May 2023	19.42	19.45	19.04	19.04	19.04	15,682
02 May 2023	19.55	19.55	19.11	19.31	19.31	13,661
01 May 2023	19.60	19.60	19.15	19.49	19.49	20,001
28 Apr 2023	19.52	19.62	19.25	19.62	19.62	30,979
27 Apr 2023	19.65	19.65	19.20	19.42	19.42	13,709
26 Apr 2023	19.73	19.80	19.43	19.56	19.56	18,569
25 Apr 2023	19.66	19.84	19.56	19.56	19.56	6,189
24 Apr 2023	19.80	20.25	19.63	19.66	19.66	11,086
21 Apr 2023	19.85	19.85	19.65	19.70	19.70	3,785
20 Apr 2023	19.87	19.87	19.59	19.70	19.70	7,618
19 Apr 2023	19.84	20.09	19.65	19.65	19.65	10,892
18 Apr 2023	20.30	20.31	19.81	19.82	19.82	26,876
17 Apr 2023	20.37	20.38	20.10	20.26	20.26	12,567
14 Apr 2023	20.14	20.50	19.58	20.17	20.17	19,491
13 Apr 2023	20.00	20.50	19.75	20.10	20.10	18,324
12 Apr 2023	20.00	20.15	19.59	20.00	20.00	16,662
11 Apr 2023	19.87	19.99	19.72	19.95	19.95	8,055
10 Apr 2023	19.88	20.00	19.62	19.71	19.71	12,513
06 Apr 2023	19.87	20.00	19.60	19.88	19.88	10,610
05 Apr 2023	19.93	20.00	19.52	19.89	19.89	19,109
04 Apr 2023	19.99	19.99	19.62	19.95	19.95	10,155
03 Apr 2023	19.89	19.97	19.44	19.90	19.90	10,553
31 Mar 2023	19.82	19.95	19.46	19.85	19.85	19,378
30 Mar 2023	19.66	19.85	19.50	19.85	19.85	21,178
30 Mar 2023	0.2625 Dividend
29 Mar 2023	19.61	20.18	19.50	19.67	19.41	20,892
28 Mar 2023	19.63	19.86	19.48	19.48	19.22	29,839
27 Mar 2023	19.70	20.95	19.49	19.65	19.39	27,980
24 Mar 2023	19.61	19.63	18.88	19.58	19.32	11,538
23 Mar 2023	19.76	19.80	19.24	19.52	19.26	10,094
22 Mar 2023	19.21	19.79	18.96	19.79	19.53	12,802
21 Mar 2023	19.14	19.37	18.72	19.08	18.83	17,738
20 Mar 2023	19.32	19.36	18.88	19.04	18.79	7,729
17 Mar 2023	19.96	19.96	18.98	19.13	18.87	14,744
16 Mar 2023	18.90	21.11	18.70	20.00	19.73	21,484
15 Mar 2023	18.95	19.09	18.68	19.09	18.84	8,685
14 Mar 2023	18.74	19.09	18.74	19.07	18.82	21,093
13 Mar 2023	18.83	19.11	17.90	18.51	18.26	14,346
10 Mar 2023	18.88	19.25	18.29	19.04	18.79	10,853
09 Mar 2023	18.94	19.31	18.73	18.85	18.60	14,649
08 Mar 2023	19.28	19.53	18.94	18.99	18.74	30,847
07 Mar 2023	19.45	19.57	19.05	19.16	18.90	9,071
06 Mar 2023	19.62	19.64	19.22	19.52	19.26	11,642
03 Mar 2023	19.32	19.58	19.12	19.43	19.17	11,364
02 Mar 2023	19.15	19.18	19.00	19.18	18.92	17,742
01 Mar 2023	19.36	19.42	19.06	19.33	19.07	10,977
28 Feb 2023	19.28	19.45	18.96	19.36	19.10	23,974
27 Feb 2023	19.23	19.26	19.06	19.22	18.96	7,029
24 Feb 2023	18.88	19.23	18.83	19.20	18.94	25,900
23 Feb 2023	18.97	19.10	18.53	18.94	18.69	10,560
22 Feb 2023	18.75	19.05	18.58	18.85	18.60	12,345
21 Feb 2023	18.98	18.98	18.60	18.63	18.38	32,813
17 Feb 2023	19.27	19.34	19.01	19.07	18.82	11,682
16 Feb 2023	19.33	19.49	19.25	19.27	19.01	19,953
15 Feb 2023	19.35	19.51	19.35	19.43	19.17	10,227
14 Feb 2023	19.27	19.41	19.05	19.35	19.09	13,887
13 Feb 2023	19.38	19.48	19.19	19.31	19.05	10,754
10 Feb 2023	19.32	19.41	18.95	19.26	19.00	12,535
09 Feb 2023	19.56	19.61	19.27	19.27	19.01	12,075
08 Feb 2023	19.42	19.59	19.04	19.41	19.15	26,513
07 Feb 2023	19.34	19.58	19.22	19.34	19.08	14,566
06 Feb 2023	19.65	19.65	19.28	19.34	19.08	20,820
03 Feb 2023	19.69	20.04	19.66	19.72	19.46	18,828
02 Feb 2023	20.02	20.17	19.90	19.90	19.63	18,745
01 Feb 2023	19.97	20.02	19.80	19.98	19.71	16,540
31 Jan 2023	20.03	20.03	19.82	19.87	19.60	25,180
30 Jan 2023	19.90	19.98	19.78	19.88	19.61	19,746
27 Jan 2023	19.84	19.98	19.68	19.78	19.52	17,343
26 Jan 2023	19.74	19.88	19.74	19.75	19.49	16,028
25 Jan 2023	19.68	19.75	19.54	19.74	19.48	18,372
24 Jan 2023	19.86	19.86	19.69	19.69	19.42	15,576
23 Jan 2023	19.68	19.90	19.68	19.80	19.54	20,840
20 Jan 2023	19.70	19.83	19.50	19.62	19.36	15,556
19 Jan 2023	19.57	19.73	19.27	19.59	19.33	21,489
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...