CMS Energy Corporation (CMS) NYSE

70.52

-0.035(-0.05%)

Updated at January 14 09:40AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 202669.6670.5670.5670.6169.432.78M
January 12, 202670.1269.8569.8570.5869.62.67M
January 09, 202669.7969.9969.9970.5669.743.03M
January 08, 202669.5869.8569.8570.6269.583.1M
January 07, 202670.9469.5669.5670.9969.341.87M
January 06, 202669.6370.3870.3870.4769.522.24M
January 05, 202670.1769.4769.4770.268.642.79M
January 02, 202669.9170.4270.4270.9169.463.13M
December 31, 202570.3769.9369.9370.4869.91.06M
December 30, 202570.2670.4270.4270.770.081.03M
December 29, 202570.1570.1370.1370.5870.082.22M
December 26, 20257069.9669.9670.1969.721.24M
December 24, 202570.170.1170.1170.2269.79719,500
December 23, 202569.770.0270.0270.2669.532.4M
December 22, 202569.0169.7769.7769.8668.822.06M
December 19, 202570.5569.1769.1770.6969.154.8M
December 18, 202570.4170.6170.6170.7870.252.75M
December 17, 202569.8970.2670.2670.3969.822.63M
December 16, 202571.0869.9169.9171.1369.882.42M
December 15, 202570.2670.7670.7670.8169.911.98M
December 12, 202569.7569.8469.8470.3969.582.35M
December 11, 202569.9669.7469.7470.6569.332.72M
December 10, 202570.4370.0170.0170.6569.971.83M
December 09, 202570.7870.4370.4371.2970.291.51M
December 08, 202571.1470.5270.5271.3170.311.68M
December 05, 202571.5771.0971.0971.8671.041.88M
December 04, 202571.9171.771.772.4671.011.9M
December 03, 202572.972.1972.197371.681.82M
December 02, 202573.472.6472.6473.4972.51.64M
December 01, 202575.0373.1673.1675.3573.132.72M
November 28, 202575.1375.4475.4475.5375.13840,840
November 26, 202574.9675.2775.2775.3174.721.73M
November 25, 202574.6574.8174.8174.9974.322.75M
November 24, 202574.1674.374.374.5673.383.64M
November 21, 202573.7474.0474.0474.2573.262.42M
November 20, 202573.3973.573.574.0273.231.77M
November 19, 202574.1572.9572.9574.1572.582.27M
November 18, 202574.7374.2774.2775.0874.191.88M
November 17, 202574.3774.4674.4674.5573.961.57M
November 14, 202574.0273.9473.9474.273.151.99M
November 13, 202574.6273.9373.9374.9173.822.14M
November 12, 202574.8674.9674.9675.0674.162.17M
November 11, 202573.9474.8474.8474.8873.942.05M
November 10, 202572.5574.0674.0674.2272.553.15M
November 07, 202571.9573.2373.2373.2371.873.01M
November 06, 202572.5272.3571.8173.1672.262.75M
November 05, 202572.9672.5772.5773.2372.092.72M
November 04, 202572.272.9472.9472.95725.96M
November 03, 202572.0472.4972.4972.9471.456.86M
October 31, 202572.5773.5573.5573.9472.163.72M
October 30, 202572.8673.2173.2174.0371.654.02M
October 29, 202573.4972.2972.2973.6572.143.76M
October 28, 202574.3773.4473.4474.5573.262.29M
October 27, 202574.4774.5974.5974.8174.041.59M
October 24, 202574.6374.7574.7575.1774.281.68M
October 23, 202575.4474.5674.5675.5574.471.62M
October 22, 202574.8175.1675.1675.674.382.01M
October 21, 202575.3774.5474.5475.3774.191.61M
October 20, 202575.0875.0975.0975.3174.82M
October 17, 202574.8874.7874.7874.9874.21.81M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved