CMS Energy (CMS)

78.08
+0.00 (0.00%)
NYSE · Last Trade: Mar 3rd, 4:51 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CMS Energy (CMS)

DateOpenHighLowCloseVolumeAdjusted Close
3/02/202678.0478.4777.7878.082,524,89878.08
2/27/202677.2478.3177.1078.074,608,21878.07
2/26/202676.9377.3776.7877.053,548,71177.05
2/25/202676.5376.8275.6976.592,505,45576.59
2/24/202676.2276.7875.6176.783,993,56776.78
2/23/202676.2276.8375.9976.304,261,51676.30
2/20/202676.4476.4575.2075.864,349,79875.86
2/19/202675.6076.4975.2875.854,435,04175.85
2/18/202676.2876.4374.9875.113,295,61175.11
2/17/202676.5877.2875.9376.043,086,83676.04
2/13/202674.6676.7874.5376.744,166,47276.17
2/12/202674.7975.6174.4874.734,841,67474.17
2/11/202673.7574.5773.3474.523,099,36473.97
2/10/202673.0074.2672.5673.752,816,51973.20
2/09/202672.4472.9571.6972.822,810,97672.28
2/06/202673.5273.8872.1372.843,471,84672.30
2/05/202672.5774.1771.5272.865,332,60172.32
2/04/202672.0072.7571.3971.603,600,75371.07
2/03/202670.5571.9870.5571.802,565,68671.27
2/02/202671.9871.9870.2970.553,057,06270.03
1/30/202670.8271.5270.2871.493,931,09270.96
1/29/202671.9672.7070.3170.906,988,05070.37
1/28/202672.0272.4971.6171.802,599,27471.27
1/27/202671.5072.1171.2772.042,325,96871.50
1/26/202671.2371.7870.8771.532,352,11571.00
1/23/202670.8971.0570.0370.703,946,57370.17
1/22/202671.5571.9470.8270.972,286,45170.44
1/21/202671.8272.1271.3371.692,785,56571.16
1/20/202671.3871.7170.7771.352,701,29970.82
1/16/202670.9271.8770.7871.683,225,55071.15
1/15/202671.1071.4070.6971.282,783,22870.75
1/14/202670.6771.2870.2870.923,498,04670.39
1/13/202669.6670.6169.4370.562,781,09970.04
1/12/202670.1270.5869.5969.852,670,20169.33
1/09/202669.7970.5669.7469.993,029,53769.47
1/08/202669.5870.6269.5869.853,097,93269.33
1/07/202670.9470.9969.3469.561,869,52469.04
1/06/202669.6370.4769.5270.382,244,60769.86
1/05/202670.1770.2068.6469.472,813,77068.95
1/02/202669.9170.9169.4570.423,128,19569.90
12/31/202570.3770.4869.9069.931,064,19869.41
12/30/202570.2670.7070.0870.421,027,36469.90
12/29/202570.1570.5870.0870.132,223,64669.61
12/26/202570.0070.1969.7269.961,244,64169.44
12/24/202570.1070.2269.7970.11719,45269.59
12/23/202569.7070.2669.5370.022,399,73469.50
12/22/202569.0169.8668.8269.772,055,13269.25
12/19/202570.5570.6969.1569.174,796,61668.66
12/18/202570.4170.7870.2570.612,762,66770.09
12/17/202569.8970.3969.8270.262,631,84769.74
12/16/202571.0871.1369.8869.912,419,54269.39
12/15/202570.2670.8169.9170.761,982,21270.23
12/12/202569.7570.3969.5869.842,347,22769.32
12/11/202569.9670.6569.3369.742,728,13069.22
12/10/202570.4370.6469.9770.011,832,25469.49
12/09/202570.7871.2970.2870.431,511,21469.91
12/08/202571.1471.1470.3170.521,682,92170.00
12/05/202571.5771.8671.0471.091,882,75370.56
12/04/202571.9172.4671.0171.701,904,05371.17
12/03/202572.9073.0071.6872.191,818,87371.65