Australia markets open in 9 hours 52 minutes

CMS Energy Corporation (CMS-PC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.86+0.06 (+0.35%)
At close: 03:50PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202217.9518.0317.6117.8617.8625,546
19 May 202217.7017.9017.6017.8017.8093,878
18 May 202217.6017.6317.3017.6017.6051,481
17 May 202217.7217.7817.5117.5117.5123,031
16 May 202217.5517.7217.4217.6317.6337,200
13 May 202217.6617.6917.4017.4917.4985,424
12 May 202217.4117.5917.2717.5517.5552,682
11 May 202217.3917.7717.3717.5617.5649,399
10 May 202217.8417.8417.3317.5417.5442,065
09 May 202217.5017.5617.2617.5017.5033,930
06 May 202217.7417.7617.5617.6217.6262,881
05 May 202218.0118.1017.5517.7517.7528,554
04 May 202218.0518.4017.8718.1818.1824,822
03 May 202218.2818.2817.8617.9817.9814,957
02 May 202218.6418.6417.9317.9417.9440,442
29 Apr 202218.6918.7218.4118.7018.7049,764
28 Apr 202218.5818.8918.3418.7018.7033,152
27 Apr 202219.0419.0418.3018.7018.7036,454
26 Apr 202219.2519.2518.8118.8118.8127,517
25 Apr 202219.1519.3018.9019.0019.0062,929
22 Apr 202219.1619.3518.9519.2519.2520,830
21 Apr 202219.7119.7119.2419.3119.3132,664
20 Apr 202219.7019.7219.5019.6719.6719,287
19 Apr 202219.4819.6519.3119.5619.5683,592
18 Apr 202219.7919.7919.4419.5719.5724,094
14 Apr 202219.8619.8619.5319.6419.6424,520
13 Apr 202219.8519.8619.6919.8219.8217,288
12 Apr 202220.2020.4119.6619.8519.8547,259
11 Apr 202220.2220.3019.9420.0220.0226,632
08 Apr 202220.4820.6920.2120.3320.3321,334
07 Apr 202220.4520.6420.4120.4820.4817,725
06 Apr 202220.5820.7120.4520.5020.5022,103
05 Apr 202221.0921.0920.7320.7520.7523,730
04 Apr 202221.1921.1920.9821.1821.1817,654
01 Apr 202221.0721.2620.7121.1821.1813,445
31 Mar 202220.9021.1520.7820.9820.9824,877
31 Mar 20220.2625 Dividend
30 Mar 202220.9521.1820.7421.0520.7915,209
29 Mar 202220.8220.9720.6620.9520.6926,211
28 Mar 202220.4120.6420.3920.6320.3727,144
25 Mar 202220.6820.6820.4020.4020.1535,728
24 Mar 202220.7220.7820.6320.6820.4212,878
23 Mar 202220.6420.7820.5420.7220.4626,059
22 Mar 202220.5020.8020.4520.6420.3887,104
21 Mar 202220.7620.8520.3520.6120.3523,743
18 Mar 202220.5420.8320.4920.8020.5420,041
17 Mar 202220.2620.5620.2620.5220.2625,646
16 Mar 202220.3420.3420.1520.1819.9323,738
15 Mar 202220.3220.3320.0720.1019.8586,091
14 Mar 202220.7320.7320.1420.2219.9743,321
11 Mar 202221.1021.1620.8120.8120.5529,493
10 Mar 202221.1021.1420.9521.0620.8016,288
09 Mar 202221.0921.1921.0221.1820.9214,132
08 Mar 202220.8821.2320.8821.0620.8019,251
07 Mar 202221.1321.2521.0021.1120.8557,213
04 Mar 202221.4521.4521.1121.2420.9824,249
03 Mar 202221.7021.7321.4121.4121.1458,035
02 Mar 202221.7821.7821.6121.6621.3910,232
01 Mar 202221.8121.8421.5521.7021.4322,924
28 Feb 202221.6221.8621.5421.7521.4810,079
25 Feb 202221.4821.6621.3221.6421.3723,414
24 Feb 202221.2121.3521.0621.2320.9743,677
23 Feb 202221.7121.7221.3421.4021.1332,259
22 Feb 202221.6421.6421.3521.6221.3517,280
18 Feb 202221.7421.9221.5121.5321.2618,297
17 Feb 202221.6022.0021.4021.6721.4027,628
16 Feb 202221.2521.5921.0121.5921.3229,225
15 Feb 202221.3821.4321.0621.2520.9945,552
14 Feb 202221.3221.4821.0021.2320.9752,669
11 Feb 202221.6021.6521.3121.4321.1671,579
10 Feb 202221.5521.5821.0221.5721.3081,071
09 Feb 202221.8521.8621.6421.8421.5747,465
08 Feb 202221.8921.9921.6321.6721.4024,092
07 Feb 202222.1922.3421.8922.0421.7751,517
04 Feb 202222.6022.6122.0522.0521.78102,754
03 Feb 202222.7022.8122.5922.6722.3923,964
02 Feb 202223.2423.3422.7822.8622.5775,078
01 Feb 202223.2123.2922.9523.1722.8823,264
31 Jan 202222.8423.2422.5423.1222.8333,844
28 Jan 202222.7623.0022.4022.7522.4732,292
27 Jan 202223.4523.6122.7622.8122.5375,984
26 Jan 202223.7823.9023.2723.3123.0269,544
25 Jan 202223.8523.9923.7523.7623.4693,343
24 Jan 202224.0824.1823.7523.9323.6359,331
21 Jan 202224.0524.2124.0024.1923.8970,669
20 Jan 202224.2724.2724.1024.1323.8367,053
19 Jan 202224.1724.3324.1224.1323.83103,102
18 Jan 202224.2324.2824.1024.1623.8677,724
14 Jan 202224.3524.4024.2724.3124.0135,803
13 Jan 202224.4824.4824.3624.4224.12238,222
12 Jan 202224.4424.5224.4324.4724.1655,832
11 Jan 202224.3524.4724.3224.4424.1454,634
10 Jan 202224.3524.3524.2224.3524.0588,445
07 Jan 202224.2524.4524.2524.3524.0562,488
06 Jan 202224.5024.5824.2724.4124.1187,462
05 Jan 202224.7724.7724.4524.4724.1652,860
04 Jan 202224.8524.8924.6524.7124.4050,457
03 Jan 202225.0525.0524.9024.9424.6337,140
31 Dec 202124.8125.0024.8125.0024.6931,307
30 Dec 202124.7324.9124.7324.8624.5541,379
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...