CMS Energy Corporation (CMS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 63.46 | 63.63 | 62.77 | 62.96 | 62.96 | 1,609,200 |
| 25 July 2024 | 63.49 | 64.28 | 62.33 | 63.21 | 63.21 | 2,846,700 |
| 24 July 2024 | 61.93 | 62.57 | 61.42 | 62.47 | 62.47 | 2,311,200 |
| 23 July 2024 | 61.55 | 61.78 | 61.26 | 61.40 | 61.40 | 1,488,900 |
| 22 July 2024 | 61.53 | 61.65 | 61.25 | 61.44 | 61.44 | 2,040,300 |
| 19 July 2024 | 61.99 | 61.99 | 60.84 | 61.34 | 61.34 | 1,817,600 |
| 18 July 2024 | 61.76 | 62.72 | 61.56 | 61.60 | 61.60 | 1,579,100 |
| 17 July 2024 | 61.46 | 62.89 | 61.32 | 62.13 | 62.13 | 1,864,100 |
| 16 July 2024 | 60.66 | 61.28 | 60.28 | 61.28 | 61.28 | 1,897,500 |
| 15 July 2024 | 60.72 | 60.92 | 60.03 | 60.31 | 60.31 | 1,758,000 |
| 12 July 2024 | 60.89 | 61.72 | 60.60 | 61.19 | 61.19 | 1,878,100 |
| 11 July 2024 | 59.56 | 60.81 | 59.45 | 60.66 | 60.66 | 1,740,300 |
| 10 July 2024 | 59.16 | 59.23 | 58.62 | 59.19 | 59.19 | 1,920,800 |
| 09 July 2024 | 58.63 | 59.21 | 58.50 | 58.86 | 58.86 | 1,730,600 |
| 08 July 2024 | 58.94 | 59.22 | 58.50 | 58.70 | 58.70 | 1,980,900 |
| 05 July 2024 | 59.02 | 59.34 | 58.72 | 58.93 | 58.93 | 1,561,100 |
| 03 July 2024 | 58.89 | 59.50 | 58.78 | 58.87 | 58.87 | 898,200 |
| 02 July 2024 | 58.84 | 59.20 | 58.57 | 58.97 | 58.97 | 1,766,200 |
| 01 July 2024 | 59.82 | 60.05 | 58.67 | 58.80 | 58.80 | 2,382,800 |
| 28 June 2024 | 60.14 | 60.14 | 59.13 | 59.53 | 59.53 | 3,123,900 |
| 27 June 2024 | 59.68 | 60.05 | 59.36 | 59.96 | 59.96 | 1,513,500 |
| 26 June 2024 | 58.82 | 59.70 | 58.61 | 59.61 | 59.61 | 1,535,100 |
| 25 June 2024 | 60.69 | 60.83 | 59.12 | 59.15 | 59.15 | 1,950,400 |
| 24 June 2024 | 59.53 | 60.96 | 59.53 | 60.77 | 60.77 | 1,802,400 |
| 21 June 2024 | 59.60 | 60.13 | 59.46 | 59.55 | 59.55 | 4,705,600 |
| 20 June 2024 | 58.91 | 59.55 | 58.54 | 59.48 | 59.48 | 2,893,400 |
| 18 June 2024 | 59.11 | 59.58 | 58.67 | 58.94 | 58.94 | 3,496,900 |
| 17 June 2024 | 59.15 | 59.69 | 58.88 | 59.28 | 59.28 | 1,912,300 |
| 14 June 2024 | 59.44 | 60.09 | 59.11 | 59.65 | 59.65 | 3,655,900 |
| 13 June 2024 | 59.72 | 60.39 | 59.38 | 59.75 | 59.75 | 5,760,800 |
| 12 June 2024 | 61.05 | 61.08 | 59.46 | 59.81 | 59.81 | 2,958,700 |
| 11 June 2024 | 60.09 | 60.57 | 59.79 | 60.39 | 60.39 | 2,412,300 |
| 10 June 2024 | 60.55 | 60.90 | 60.25 | 60.50 | 60.50 | 2,299,300 |
| 07 June 2024 | 60.77 | 61.03 | 60.57 | 60.63 | 60.63 | 1,383,400 |
| 06 June 2024 | 61.75 | 62.16 | 61.21 | 61.36 | 61.36 | 1,335,500 |
| 05 June 2024 | 62.64 | 62.68 | 61.83 | 61.98 | 61.98 | 1,247,700 |
| 04 June 2024 | 62.51 | 63.09 | 62.25 | 62.88 | 62.88 | 1,264,100 |
| 03 June 2024 | 62.93 | 63.44 | 62.55 | 62.64 | 62.64 | 2,244,400 |
| 31 May 2024 | 61.60 | 63.02 | 61.51 | 62.93 | 62.93 | 3,483,600 |
| 30 May 2024 | 60.79 | 61.40 | 60.67 | 61.33 | 61.33 | 1,890,400 |
| 29 May 2024 | 60.91 | 60.91 | 60.41 | 60.46 | 60.46 | 2,743,500 |
| 28 May 2024 | 61.37 | 61.97 | 61.10 | 61.24 | 61.24 | 2,028,300 |
| 24 May 2024 | 60.93 | 61.45 | 60.70 | 61.43 | 61.43 | 2,134,400 |
| 23 May 2024 | 61.48 | 61.72 | 60.75 | 60.87 | 60.87 | 2,479,500 |
| 22 May 2024 | 62.27 | 62.69 | 61.72 | 61.84 | 61.84 | 1,967,100 |
| 21 May 2024 | 62.70 | 63.23 | 62.49 | 62.61 | 62.61 | 1,804,600 |
| 20 May 2024 | 63.41 | 63.50 | 62.54 | 62.75 | 62.75 | 1,539,600 |
| 17 May 2024 | 63.25 | 63.28 | 62.76 | 63.24 | 63.24 | 1,639,900 |
| 16 May 2024 | 63.00 | 63.36 | 62.87 | 63.15 | 63.15 | 1,369,600 |
| 15 May 2024 | 62.98 | 63.45 | 62.77 | 62.99 | 62.99 | 1,746,600 |
| 14 May 2024 | 62.75 | 62.87 | 61.93 | 62.39 | 62.39 | 1,362,900 |
| 14 May 2024 | 0.515 Dividend | |||||
| 13 May 2024 | 63.06 | 63.55 | 62.84 | 62.91 | 62.40 | 1,898,700 |
| 10 May 2024 | 63.46 | 63.70 | 62.82 | 62.93 | 62.41 | 2,002,100 |
| 09 May 2024 | 62.74 | 63.38 | 62.50 | 63.23 | 62.71 | 1,788,800 |
| 08 May 2024 | 62.22 | 62.84 | 61.84 | 62.74 | 62.23 | 2,227,600 |
| 07 May 2024 | 62.02 | 62.29 | 61.61 | 62.22 | 61.71 | 2,509,500 |
| 06 May 2024 | 61.74 | 61.74 | 61.14 | 61.61 | 61.11 | 1,910,200 |
| 03 May 2024 | 61.66 | 61.91 | 60.83 | 61.56 | 61.06 | 1,543,300 |
| 02 May 2024 | 61.14 | 61.44 | 60.80 | 61.27 | 60.77 | 1,539,600 |
| 01 May 2024 | 60.48 | 61.19 | 60.16 | 60.84 | 60.34 | 3,489,800 |
| 30 Apr 2024 | 59.81 | 60.97 | 59.49 | 60.61 | 60.11 | 3,496,700 |
| 29 Apr 2024 | 59.68 | 60.21 | 59.46 | 60.20 | 59.71 | 4,502,400 |
| 26 Apr 2024 | 60.65 | 60.65 | 59.32 | 59.34 | 58.85 | 2,386,400 |
| 25 Apr 2024 | 60.92 | 60.92 | 59.03 | 60.48 | 59.98 | 5,007,200 |
| 24 Apr 2024 | 59.48 | 60.41 | 59.24 | 60.28 | 59.79 | 5,468,400 |
| 23 Apr 2024 | 59.80 | 60.45 | 59.75 | 59.95 | 59.46 | 3,175,400 |
| 22 Apr 2024 | 59.29 | 60.34 | 59.09 | 60.00 | 59.51 | 3,424,800 |
| 19 Apr 2024 | 58.68 | 59.68 | 58.68 | 59.55 | 59.06 | 1,743,900 |
| 18 Apr 2024 | 58.39 | 58.60 | 57.82 | 58.48 | 58.00 | 2,283,100 |
| 17 Apr 2024 | 57.33 | 58.33 | 57.17 | 58.25 | 57.77 | 2,023,300 |
| 16 Apr 2024 | 57.42 | 57.62 | 56.61 | 56.89 | 56.42 | 2,046,200 |
| 15 Apr 2024 | 57.96 | 58.12 | 57.16 | 57.61 | 57.14 | 2,248,700 |
| 12 Apr 2024 | 57.89 | 58.25 | 57.40 | 57.66 | 57.19 | 1,361,100 |
| 11 Apr 2024 | 58.44 | 58.48 | 57.64 | 57.88 | 57.41 | 1,425,100 |
| 10 Apr 2024 | 58.20 | 58.58 | 57.73 | 58.14 | 57.66 | 2,466,200 |
| 09 Apr 2024 | 59.36 | 59.51 | 58.85 | 59.24 | 58.76 | 1,927,000 |
| 08 Apr 2024 | 58.74 | 59.40 | 58.61 | 59.09 | 58.61 | 2,154,700 |
| 05 Apr 2024 | 58.77 | 59.03 | 58.35 | 58.65 | 58.17 | 2,713,200 |
| 04 Apr 2024 | 59.25 | 59.53 | 58.38 | 59.27 | 58.78 | 4,843,000 |
| 03 Apr 2024 | 60.17 | 60.28 | 59.31 | 59.32 | 58.83 | 2,166,800 |
| 02 Apr 2024 | 59.97 | 60.77 | 59.88 | 60.19 | 59.70 | 2,343,200 |
| 01 Apr 2024 | 60.39 | 60.42 | 59.72 | 59.98 | 59.49 | 1,619,100 |
| 28 Mar 2024 | 59.95 | 60.39 | 59.73 | 60.34 | 59.85 | 2,363,600 |
| 27 Mar 2024 | 58.63 | 59.96 | 58.61 | 59.92 | 59.43 | 3,561,400 |
| 26 Mar 2024 | 58.63 | 58.84 | 58.10 | 58.25 | 57.77 | 2,277,500 |
| 25 Mar 2024 | 59.08 | 59.26 | 58.36 | 58.61 | 58.13 | 1,845,900 |
| 22 Mar 2024 | 59.33 | 59.35 | 58.83 | 58.97 | 58.49 | 2,726,700 |
| 21 Mar 2024 | 58.55 | 59.26 | 58.40 | 58.89 | 58.41 | 3,123,100 |
| 20 Mar 2024 | 58.30 | 58.98 | 58.10 | 58.53 | 58.05 | 2,252,400 |
| 19 Mar 2024 | 58.49 | 58.92 | 58.08 | 58.41 | 57.93 | 2,297,600 |
| 18 Mar 2024 | 57.80 | 58.51 | 57.75 | 58.30 | 57.82 | 3,269,100 |
| 15 Mar 2024 | 57.92 | 58.60 | 57.78 | 57.82 | 57.35 | 4,804,000 |
| 14 Mar 2024 | 58.42 | 58.74 | 57.75 | 58.29 | 57.81 | 3,025,500 |
| 13 Mar 2024 | 59.68 | 59.98 | 58.70 | 58.80 | 58.32 | 3,042,800 |
| 12 Mar 2024 | 60.06 | 60.34 | 59.18 | 59.42 | 58.93 | 2,015,500 |
| 11 Mar 2024 | 60.31 | 60.79 | 59.82 | 60.47 | 59.97 | 1,596,100 |
| 08 Mar 2024 | 60.33 | 60.49 | 59.74 | 60.26 | 59.77 | 1,959,700 |
| 07 Mar 2024 | 60.75 | 60.87 | 59.88 | 60.08 | 59.59 | 2,298,100 |
| 06 Mar 2024 | 59.75 | 60.54 | 59.51 | 60.30 | 59.81 | 2,809,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.