CMS Energy (CMS)

75.09
-0.31 (-0.41%)
NYSE· Last Trade: Jul 13th, 11:33 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CMS Energy (CMS)

DateOpenHighLowCloseVolumeAdjusted Close
7/10/202675.0675.6274.9975.402,283,74875.40
7/09/202676.0776.5374.7375.003,647,17175.00
7/08/202677.1377.1475.9776.194,265,48676.19
7/07/202677.0078.4276.8277.023,010,56577.02
7/06/202678.5178.5176.2276.291,977,09976.29
7/02/202676.5677.7676.1177.731,904,72177.73
7/01/202676.4177.0575.7775.924,382,49875.92
6/30/202677.3377.8076.4776.503,416,19676.50
6/29/202678.3578.6977.4677.933,295,34377.93
6/26/202677.7378.8777.3078.814,116,37378.81
6/25/202675.5677.7275.5677.104,235,60877.10
6/24/202675.5876.6675.4476.493,771,87076.49
6/23/202674.2575.4373.8175.333,993,28975.33
6/22/202673.1574.6473.1173.803,729,97473.80
6/18/202673.4874.2973.1573.384,839,37273.38
6/17/202673.5574.2772.7473.312,219,35773.31
6/16/202673.6374.7073.6374.032,197,48874.03
6/15/202673.1474.2772.9873.652,985,35573.65
6/12/202673.1673.7172.9673.572,482,43673.57
6/11/202673.8074.3972.7372.854,452,76972.85
6/10/202673.2073.7572.5973.464,565,15073.46
6/09/202671.2172.7271.0672.635,456,50972.63
6/08/202671.9972.1970.9170.913,653,69970.91
6/05/202670.8072.5870.5972.044,707,81172.04
6/04/202669.5070.6568.8370.364,865,22170.36
6/03/202671.9973.0470.2070.226,751,83370.22
6/02/202671.0271.9170.8371.853,289,03971.85
6/01/202672.0372.3170.5770.582,313,23270.58
5/29/20260.0173.5972.1772.575,780,26672.57
5/28/202674.3074.4472.9373.172,582,92273.17
5/27/202675.0075.0073.8074.222,058,26174.22
5/26/202674.6374.7574.1774.202,017,36974.20
5/22/202673.8374.7273.6674.532,153,93074.53
5/21/202672.9373.7072.7373.642,190,74873.64
5/20/202673.4973.7372.7272.952,188,55872.95
5/19/202672.3073.4471.9773.312,724,13873.31
5/18/202672.2272.7771.8472.132,782,05372.13
5/15/202672.8573.1871.5371.641,985,21771.64
5/14/202672.5773.3172.5573.262,165,53673.26
5/13/202672.8572.9972.2372.812,085,58372.81
5/12/202672.7873.6172.5273.312,265,68873.31
5/11/202673.0373.4572.7773.192,314,49773.19
5/08/202673.6173.8872.4872.612,307,12572.61
5/07/202673.8574.2273.4173.963,132,25073.39
5/06/202674.6675.0073.9574.053,216,67573.48
5/05/202675.7976.0274.8574.932,360,00074.35
5/04/202675.5676.4375.0975.692,919,03175.11
5/01/202676.6477.1775.9776.033,278,67875.44
4/30/202675.1176.8575.0876.743,623,03976.15
4/29/202675.3875.7274.5074.733,504,27874.15
4/28/202677.1877.2475.4075.925,011,38375.33
4/27/202676.5176.7775.9676.053,691,67175.46
4/24/202676.4876.7575.8676.273,292,52575.68
4/23/202675.5876.6875.3976.623,607,67676.03
4/22/202676.1176.5874.6374.982,581,42874.40
4/21/202677.3077.4775.3875.582,409,15075.00
4/20/202677.8078.3076.9077.041,952,66476.45
4/17/202677.5277.8176.5877.752,439,35577.15
4/16/202677.4278.1477.0478.113,143,25077.51
4/15/202678.5078.6277.4377.482,928,31776.88
4/14/202678.2778.8877.4778.822,922,44678.21
4/13/202679.3279.3477.8078.452,429,11577.85