CMS Energy (CMS)

65.34
-0.86 (-1.30%)
NYSE · Last Trade: Sep 19th, 9:31 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CMS Energy (CMS)

DateOpenHighLowCloseVolumeAdjusted Close
9/18/202665.8665.8665.1465.345,834,35465.34
9/17/202666.2566.5765.7966.203,252,35566.20
9/16/202666.3466.6465.6765.992,050,15565.99
9/15/202666.8066.9265.7565.922,972,66365.92
9/14/202667.5167.8066.5866.823,039,36466.82
9/11/202668.1168.3667.0067.152,891,41967.15
9/10/202668.4268.7367.6767.682,986,61567.68
9/09/202668.7168.9567.9168.172,529,69868.17
9/08/202668.2869.3668.2868.793,109,26968.79
9/04/202668.2369.1468.2368.463,159,33668.46
9/03/202668.3168.7168.1368.593,206,90868.59
9/02/202667.7568.2567.1968.062,806,98068.06
9/01/202668.4668.7067.5767.962,749,78667.96
8/31/202667.7668.3467.4768.063,448,75768.06
8/28/202668.7668.9367.9468.212,176,47568.21
8/27/202668.5868.8068.2268.352,007,38068.35
8/26/202668.8469.4168.8469.232,373,44169.23
8/25/202668.4069.0768.2868.742,581,83168.74
8/24/202668.6268.7267.9068.423,992,99268.42
8/21/202670.0970.0968.2568.273,725,98568.27
8/20/202670.3670.9569.7669.834,017,86769.83
8/19/202671.5871.6470.4870.612,665,90970.61
8/18/202672.2872.4470.9971.064,656,73771.06
8/17/202671.0071.5970.7271.404,381,47471.40
8/14/202670.4171.3970.3671.112,247,17971.11
8/13/202670.2270.7470.0570.513,840,73070.51
8/12/202669.6570.1768.9270.025,450,81670.02
8/11/202669.0669.7968.7469.624,512,59269.62
8/10/202670.4870.6768.9369.063,919,00669.06
8/07/202670.3671.4169.8771.033,637,44071.03
8/06/202672.2572.2870.6471.203,302,69370.63
8/05/202671.6572.4170.5271.592,806,94171.02
8/04/202671.2572.0570.7871.734,593,56471.16
8/03/202672.3272.5371.1371.744,371,00371.17
7/31/202672.1072.5671.5471.994,537,56171.41
7/30/202673.6374.4671.9772.263,900,67971.68
7/29/202674.4575.1473.8974.363,851,65573.76
7/28/202674.9276.3974.3774.374,404,95973.77
7/27/202674.3375.2073.9074.273,895,11173.68
7/24/202674.5275.4574.3774.704,168,77074.10
7/23/202673.1074.4573.0674.154,449,30373.56
7/22/202673.2674.0272.8873.984,079,76673.39
7/21/202672.5572.8171.7772.505,127,61671.92
7/20/202673.9074.3272.5772.882,775,52472.30
7/17/202675.0075.9073.4273.653,720,68673.06
7/16/202674.0175.1673.8274.394,241,08773.79
7/15/202675.3475.3473.8374.022,662,68973.43
7/14/202675.9076.3674.9575.082,334,02874.48
7/13/202675.5976.2775.0875.752,336,14075.14
7/10/202675.0675.6274.9975.402,283,74874.80
7/09/202676.0776.5374.7375.003,647,17174.40
7/08/202677.1377.1475.9776.194,265,48675.58
7/07/202677.0078.4276.8277.023,010,56576.40
7/06/202678.5178.5176.2276.291,977,09975.68
7/02/202676.5677.7676.1177.731,904,72177.11
7/01/202676.4177.0575.7775.924,382,49875.31
6/30/202677.3377.8076.4776.503,416,19675.89
6/29/202678.3578.6977.4677.933,295,34377.31
6/26/202677.7378.8777.3078.814,116,37378.18
6/25/202675.5677.7275.5677.104,235,60876.48
6/24/202675.5876.6675.4476.493,771,87075.88
6/23/202674.2575.4373.8175.333,993,28974.73
6/22/202673.1574.6473.1173.803,729,97473.21