Advertisement
U.S. markets closed

Consumers Energy Company (CMS-PB)

NYSE - Nasdaq Real Time Price. Currency in USD
81.06-0.05 (-0.07%)
At close: 01:13PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202481.0081.6981.0081.0681.06222
Mar 27, 202481.4381.4581.1181.1181.11153
Mar 26, 202481.0181.5080.5481.5081.50619
Mar 25, 202481.6081.6081.1181.1181.11309
Mar 22, 202480.6881.1380.6881.1381.13236
Mar 21, 202480.9780.9780.5280.9780.97402
Mar 20, 202480.9780.9980.3580.9780.97501
Mar 19, 202480.3380.5980.3080.5980.59482
Mar 18, 202480.8780.9980.3180.3180.31471
Mar 15, 202480.3580.9780.3580.4280.42864
Mar 14, 202480.5480.7480.1180.2580.25563
Mar 13, 202480.4280.9980.0780.0780.07533
Mar 12, 202480.3080.3080.0080.0280.02132
Mar 11, 202480.1480.5080.1480.5080.50123
Mar 08, 202480.9580.9580.0480.0480.04344
Mar 07, 202480.1880.9180.0280.0280.02464
Mar 06, 202480.1580.6280.0080.5280.52323
Mar 05, 202480.8480.8479.7580.3580.35225
Mar 04, 202480.0080.9879.7579.7579.753,455
Mar 01, 202479.7579.9079.0079.7579.75261
Mar 01, 20241.125 Dividend
Feb 29, 202480.9681.0080.5081.0079.88203
Feb 28, 202480.2580.2580.0080.0078.89162
Feb 27, 202480.5080.5080.1880.2079.09297
Feb 26, 202480.9680.9680.1580.1579.04381
Feb 23, 202480.2480.5080.0080.0078.892,006
Feb 22, 202480.5081.6279.8679.8878.772,015
Feb 21, 202481.0681.0680.1580.1579.04183
Feb 20, 202480.7281.6479.5080.1179.003,297
Feb 16, 202481.7981.9081.7981.8280.68290
Feb 15, 202480.8081.8480.5081.7480.60733
Feb 14, 202481.3781.3780.8080.8079.68168
Feb 13, 202480.7781.1880.5080.5079.38688
Feb 12, 202481.0081.4680.8080.8079.681,306
Feb 09, 202481.1181.4881.0081.4880.35502
Feb 08, 202481.0281.0281.0281.0279.89105
Feb 07, 202481.8481.8480.7481.7680.6240
Feb 06, 202481.7381.8581.7381.8580.7122
Feb 05, 202481.7581.7580.5080.7079.58775
Feb 02, 202481.5081.5081.2381.2580.12505
Feb 01, 202481.0081.5081.0081.5080.371,038
Jan 31, 202481.0081.8981.0081.8980.75271
Jan 30, 202480.6781.0080.6781.0079.88723
Jan 29, 202480.7880.7880.7580.7579.63371
Jan 26, 202480.8080.8080.5880.5879.46413
Jan 25, 202480.6580.8080.5580.7479.62335
Jan 24, 202480.2781.2180.2780.3079.18101
Jan 23, 202480.9780.9780.9780.9779.8598
Jan 22, 202480.0280.1780.0280.1779.06122
Jan 19, 202480.2580.6279.7580.6279.50385
Jan 18, 202479.7579.8679.1579.8578.74262
Jan 17, 202479.5079.7679.5079.7578.64275
Jan 16, 202479.5579.9779.4079.5678.451,027
Jan 12, 202480.7681.2579.7079.7078.59450
Jan 11, 202479.5082.6779.5080.8779.74281
Jan 10, 202479.5081.2579.5080.6779.55763
Jan 09, 202481.0081.0081.0081.0079.8827
Jan 08, 202479.6580.0179.5279.5578.45489
Jan 05, 202479.5282.0079.5280.0178.9095
Jan 04, 202480.0581.5780.0580.5779.45361
Jan 03, 202481.9281.9880.0180.1279.01631
Jan 02, 202482.9982.9982.5082.8881.73395
Dec 29, 202382.7783.4781.8082.5081.35410
Dec 28, 202382.9783.4082.0082.0080.86252
Dec 27, 202382.0082.0082.0082.0080.8610
Dec 26, 202381.6081.7281.6081.7280.5854
Dec 22, 202381.2881.2881.2881.2880.15107
Dec 21, 202381.2581.2581.2581.2580.12-
Dec 20, 202381.1282.5081.1281.2580.12680
Dec 19, 202384.0084.0083.9983.9982.8269
Dec 18, 202384.0084.0082.0082.0080.86191
Dec 15, 202384.0084.0082.0082.1180.97630
Dec 14, 202379.0583.7079.0083.7082.532,650
Dec 13, 202380.0080.3179.2579.2578.151,079
Dec 12, 202380.8280.8278.8779.2578.15220
Dec 11, 202379.1380.0179.1379.5578.45150
Dec 08, 202379.0179.2279.0079.1278.02369
Dec 07, 202380.0082.2978.8878.8877.78870
Dec 06, 202384.0084.0080.8780.9279.80383
Dec 05, 202384.9584.9582.8883.0381.88345
Dec 04, 202385.1086.2182.8783.5682.401,141
Dec 01, 202385.6686.0085.6686.0084.8198
Dec 01, 20231.125 Dividend
Nov 30, 202386.2086.2086.2086.2083.89130
Nov 29, 202384.5286.8084.5286.8084.48126
Nov 28, 202386.1786.1784.0884.0881.83110
Nov 27, 202385.3785.3785.2385.2382.95254
Nov 24, 202386.6386.6386.6386.6384.31-
Nov 22, 202386.6386.6386.6386.6384.3131
Nov 21, 202385.9386.1685.9386.1683.85120
Nov 20, 202386.3586.3585.4085.8783.57416
Nov 17, 202384.5086.4584.5086.0283.721,162
Nov 16, 202383.1684.3683.1683.1680.93218
Nov 15, 202384.8084.8083.0284.0981.84425
Nov 14, 202384.4084.4084.4084.4082.1560
Nov 13, 202386.0086.0080.0485.7583.46279
Nov 10, 202385.4185.4185.4185.4183.1225
Nov 09, 202383.3484.0083.3484.0081.7541
Nov 08, 202384.8384.8380.0382.2580.05187
Nov 07, 202385.0885.0875.0277.1375.07233
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...