CMS Energy (CMS)

70.76
+0.66 (0.94%)
NYSE · Last Trade: Nov 2nd, 5:17 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CMS Energy (CMS)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202670.2870.6369.9170.104,809,16870.10
10/29/202668.9570.0068.7169.525,653,90669.52
10/28/202668.7769.1168.0968.213,484,18668.21
10/27/202669.3470.0068.6069.005,622,30669.00
10/26/202669.3769.9769.3669.594,498,78969.59
10/23/202670.1470.2769.3169.583,235,55469.58
10/22/202668.3470.3668.3470.304,459,30870.30
10/21/202668.6568.8068.0868.133,137,66368.13
10/20/202667.9168.8567.6968.423,581,40368.42
10/19/202668.5068.6167.1967.374,609,31467.37
10/16/202667.2768.9966.9668.707,731,59268.70
10/15/202667.9367.9366.8166.945,005,70466.94
10/14/202666.2766.9865.1966.824,201,66466.82
10/13/202666.2866.4364.9966.303,294,21366.30
10/12/202665.5865.8665.0465.863,030,72065.86
10/09/202665.1265.6465.0765.492,754,36765.49
10/08/202665.0765.4764.5365.343,205,84365.34
10/07/202665.0765.4064.6565.073,972,91365.07
10/06/202664.3565.1164.1065.073,681,63965.07
10/05/202663.8364.5863.3764.035,368,61164.03
10/02/202664.0564.6363.6563.745,308,02663.74
10/01/202662.9663.7062.5563.645,785,83063.64
9/30/202663.7263.8563.0163.084,765,64963.08
9/29/202662.2863.5062.2863.456,496,37563.45
9/28/202663.0063.2662.4162.604,291,22562.60
9/25/202662.7263.1562.3862.953,891,70962.95
9/24/202663.3363.5062.7662.775,025,59562.77
9/23/202664.0464.0462.9363.154,023,67463.15
9/22/202664.6665.0164.1964.274,446,28364.27
9/21/202665.3865.4164.4264.702,811,80764.70
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