NYSE - Delayed Quote USD

CMS Energy Corporation (CMS)

58.48 +0.23 (+0.39%)
At close: April 18 at 4:00 PM EDT
58.07 -0.41 (-0.70%)
After hours: April 18 at 7:47 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 58.39 58.60 57.82 58.48 58.48 2,283,100
Apr 17, 2024 57.33 58.33 57.17 58.25 58.25 2,023,300
Apr 16, 2024 57.42 57.62 56.61 56.89 56.89 2,046,200
Apr 15, 2024 57.96 58.12 57.16 57.61 57.61 2,248,700
Apr 12, 2024 57.89 58.25 57.40 57.66 57.66 1,361,100
Apr 11, 2024 58.44 58.48 57.64 57.88 57.88 1,425,100
Apr 10, 2024 58.20 58.58 57.73 58.14 58.14 2,466,200
Apr 9, 2024 59.36 59.51 58.85 59.24 59.24 1,927,000
Apr 8, 2024 58.74 59.40 58.61 59.09 59.09 2,154,700
Apr 5, 2024 58.77 59.03 58.35 58.65 58.65 2,713,200
Apr 4, 2024 59.25 59.53 58.38 59.27 59.27 4,843,000
Apr 3, 2024 60.17 60.28 59.31 59.32 59.32 2,166,800
Apr 2, 2024 59.97 60.77 59.88 60.19 60.19 2,343,200
Apr 1, 2024 60.39 60.42 59.72 59.98 59.98 1,619,100
Mar 28, 2024 59.95 60.39 59.73 60.34 60.34 2,363,600
Mar 27, 2024 58.63 59.96 58.61 59.92 59.92 3,561,400
Mar 26, 2024 58.63 58.84 58.10 58.25 58.25 2,277,500
Mar 25, 2024 59.08 59.26 58.36 58.61 58.61 1,845,900
Mar 22, 2024 59.33 59.35 58.83 58.97 58.97 2,726,700
Mar 21, 2024 58.55 59.26 58.40 58.89 58.89 3,123,100
Mar 20, 2024 58.30 58.98 58.10 58.53 58.53 2,252,400
Mar 19, 2024 58.49 58.92 58.08 58.41 58.41 2,297,600
Mar 18, 2024 57.80 58.51 57.75 58.30 58.30 3,269,100
Mar 15, 2024 57.92 58.60 57.78 57.82 57.82 4,804,000
Mar 14, 2024 58.42 58.74 57.75 58.29 58.29 3,025,500
Mar 13, 2024 59.68 59.98 58.70 58.80 58.80 3,042,800
Mar 12, 2024 60.06 60.34 59.18 59.42 59.42 2,015,500
Mar 11, 2024 60.31 60.79 59.82 60.47 60.47 1,596,100
Mar 8, 2024 60.33 60.49 59.74 60.26 60.26 1,959,700
Mar 7, 2024 60.75 60.87 59.88 60.08 60.08 2,298,100
Mar 6, 2024 59.75 60.54 59.51 60.30 60.30 2,809,800
Mar 5, 2024 59.27 60.24 59.01 59.30 59.30 3,849,000
Mar 4, 2024 57.69 59.01 57.69 58.97 58.97 2,857,800
Mar 1, 2024 57.37 58.21 56.75 58.14 58.14 4,294,100
Feb 29, 2024 57.31 57.79 57.09 57.37 57.37 3,940,600
Feb 28, 2024 57.29 57.71 56.96 57.02 57.02 2,614,200
Feb 27, 2024 56.91 57.38 56.54 57.33 57.33 1,815,800
Feb 26, 2024 57.44 57.44 56.31 56.60 56.60 2,207,300
Feb 23, 2024 57.30 57.96 57.09 57.70 57.70 2,084,800
Feb 22, 2024 57.13 57.34 56.69 57.14 57.14 1,762,400
Feb 21, 2024 57.31 57.82 56.94 57.73 57.73 2,883,900
Feb 20, 2024 57.36 58.01 56.92 57.03 57.03 3,457,500
Feb 16, 2024 57.00 57.50 56.73 57.27 57.27 2,081,500
Feb 15, 2024 56.69 57.52 56.69 57.22 57.22 1,900,400
Feb 14, 2024 56.13 56.58 55.82 56.42 56.42 1,833,900
Feb 13, 2024 56.76 56.92 55.10 56.14 56.14 2,487,300
Feb 12, 2024 56.17 56.97 56.01 56.95 56.95 1,706,300
Feb 9, 2024 0.52 Dividend
Feb 9, 2024 55.73 56.11 55.60 56.08 56.08 1,604,900
Feb 8, 2024 56.16 56.34 55.71 56.27 55.76 2,128,100
Feb 7, 2024 56.75 56.77 56.23 56.41 55.89 1,907,700
Feb 6, 2024 56.34 56.78 56.27 56.47 55.95 2,505,600
Feb 5, 2024 57.04 57.15 56.48 56.58 56.06 2,323,000
Feb 2, 2024 58.72 58.79 57.34 57.77 57.24 3,221,100
Feb 1, 2024 57.25 58.95 56.72 58.84 58.30 4,020,900
Jan 31, 2024 57.89 58.09 56.95 57.16 56.64 2,891,700
Jan 30, 2024 57.04 57.61 56.59 57.28 56.76 1,916,100
Jan 29, 2024 56.36 57.24 56.03 57.13 56.61 1,546,600
Jan 26, 2024 56.66 56.78 56.22 56.39 55.87 1,865,800
Jan 25, 2024 56.20 56.52 55.71 56.46 55.94 2,436,200
Jan 24, 2024 57.22 57.25 55.53 55.61 55.10 2,136,100
Jan 23, 2024 56.58 56.94 56.37 56.81 56.29 2,350,900
Jan 22, 2024 56.46 57.02 56.25 56.59 56.07 3,195,800
Jan 19, 2024 56.54 56.58 55.96 56.44 55.92 1,950,900
Jan 18, 2024 56.83 56.84 56.14 56.34 55.82 3,001,100
Jan 17, 2024 57.77 58.50 56.86 57.18 56.66 2,353,100
Jan 16, 2024 58.23 58.63 57.81 58.07 57.54 2,759,500
Jan 12, 2024 58.13 58.38 57.88 58.10 57.57 2,787,400
Jan 11, 2024 59.25 59.29 57.40 57.68 57.15 2,718,400
Jan 10, 2024 59.22 59.83 59.20 59.50 58.96 1,412,900
Jan 9, 2024 59.31 59.53 58.95 59.37 58.83 1,213,300
Jan 8, 2024 59.08 59.60 58.91 59.57 59.02 1,934,800
Jan 5, 2024 59.27 59.80 59.02 59.34 58.80 1,675,100
Jan 4, 2024 59.35 59.90 59.04 59.38 58.84 1,829,600
Jan 3, 2024 59.31 59.49 58.89 59.29 58.75 1,908,000
Jan 2, 2024 57.84 59.29 57.78 59.21 58.67 2,188,100
Dec 29, 2023 57.93 58.29 57.75 58.07 57.54 1,538,900
Dec 28, 2023 57.20 58.02 57.20 58.00 57.47 2,828,500
Dec 27, 2023 57.28 57.57 57.03 57.46 56.93 1,847,900
Dec 26, 2023 57.20 57.68 57.08 57.50 56.97 1,067,200
Dec 22, 2023 57.23 57.84 57.08 57.23 56.71 1,602,200
Dec 21, 2023 57.06 57.52 56.54 56.91 56.39 2,022,600
Dec 20, 2023 57.88 58.02 57.07 57.10 56.58 2,005,200
Dec 19, 2023 58.25 58.34 57.75 58.04 57.51 2,055,600
Dec 18, 2023 58.34 58.47 57.87 58.10 57.57 3,406,700
Dec 15, 2023 58.27 58.56 57.50 57.98 57.45 4,149,300
Dec 14, 2023 60.30 60.36 58.74 58.96 58.42 3,043,700
Dec 13, 2023 58.04 59.91 57.50 59.91 59.36 2,646,300
Dec 12, 2023 58.21 58.21 57.51 57.97 57.44 2,640,600
Dec 11, 2023 57.95 58.40 57.66 58.08 57.55 2,559,100
Dec 8, 2023 57.87 58.27 57.41 58.15 57.62 2,281,700
Dec 7, 2023 57.85 58.18 57.37 57.94 57.41 2,082,400
Dec 6, 2023 57.49 57.98 57.34 57.83 57.30 2,280,900
Dec 5, 2023 58.43 58.43 57.22 57.33 56.81 2,511,500
Dec 4, 2023 58.02 58.74 57.84 58.33 57.80 1,843,700
Dec 1, 2023 56.71 58.42 56.62 58.40 57.87 3,880,100
Nov 30, 2023 56.87 57.00 56.22 56.76 56.24 3,234,700
Nov 29, 2023 57.53 57.85 56.67 56.75 56.23 2,296,900
Nov 28, 2023 57.30 58.12 57.18 57.44 56.91 2,458,000
Nov 27, 2023 57.57 57.57 57.02 57.33 56.81 2,950,300
Nov 24, 2023 57.29 57.59 56.96 57.59 57.06 858,200
Nov 22, 2023 57.02 57.22 56.62 57.07 56.55 2,233,600
Nov 21, 2023 57.26 57.31 56.46 56.83 56.31 2,274,100
Nov 20, 2023 57.21 57.25 56.35 57.14 56.62 1,958,300
Nov 17, 2023 57.87 57.87 57.14 57.40 56.87 2,110,700
Nov 16, 2023 57.65 57.90 57.11 57.50 56.97 3,112,600
Nov 15, 2023 57.10 58.01 56.88 57.08 56.56 2,038,000
Nov 14, 2023 56.58 57.28 56.38 57.25 56.73 2,470,300
Nov 13, 2023 55.54 55.67 54.99 55.31 54.80 3,265,000
Nov 10, 2023 55.11 55.90 54.97 55.60 55.09 2,755,600
Nov 9, 2023 55.41 55.79 54.70 54.74 54.24 2,691,100
Nov 8, 2023 55.05 55.47 54.27 55.40 54.89 4,098,100
Nov 7, 2023 55.06 55.28 54.52 55.26 54.75 3,038,600
Nov 6, 2023 55.70 55.98 55.04 55.07 54.57 2,378,300
Nov 3, 2023 56.39 56.44 55.71 55.74 55.23 2,426,900
Nov 2, 2023 0.49 Dividend
Nov 2, 2023 54.16 55.90 54.13 55.51 55.00 2,053,600
Nov 1, 2023 54.46 55.07 53.79 54.73 53.75 2,481,100
Oct 31, 2023 54.34 54.51 53.64 54.34 53.36 2,582,300
Oct 30, 2023 54.28 54.85 53.53 54.09 53.12 2,833,700
Oct 27, 2023 55.04 55.30 54.21 54.27 53.29 3,007,200
Oct 26, 2023 54.46 55.73 54.04 55.18 54.19 5,237,100
Oct 25, 2023 53.43 54.51 53.38 54.45 53.47 4,649,400
Oct 24, 2023 53.14 53.76 52.99 53.64 52.68 3,971,900
Oct 23, 2023 52.35 53.34 52.12 52.61 51.66 2,796,000
Oct 20, 2023 53.64 53.81 52.78 52.91 51.96 4,017,500
Oct 19, 2023 53.82 54.24 53.48 53.51 52.55 1,800,600
Oct 18, 2023 54.29 54.35 53.50 53.95 52.98 2,748,000
Oct 17, 2023 54.02 54.53 53.91 54.29 53.31 1,536,800
Oct 16, 2023 54.04 54.58 53.57 54.29 53.31 2,377,900
Oct 13, 2023 53.76 54.07 53.40 54.02 53.05 1,916,800
Oct 12, 2023 54.02 54.39 53.24 53.46 52.50 2,619,700
Oct 11, 2023 53.77 54.29 53.22 54.18 53.21 2,110,200
Oct 10, 2023 53.45 53.86 53.16 53.54 52.58 3,019,900
Oct 9, 2023 53.02 53.45 52.57 53.35 52.39 2,430,400
Oct 6, 2023 51.07 53.15 50.70 53.04 52.09 4,374,800
Oct 5, 2023 52.64 52.85 51.69 51.81 50.88 4,882,700
Oct 4, 2023 52.09 52.42 51.13 52.28 51.34 2,805,400
Oct 3, 2023 50.13 52.05 49.87 51.87 50.94 4,346,800
Oct 2, 2023 52.86 52.86 50.13 50.57 49.66 4,085,700
Sep 29, 2023 53.22 53.66 52.81 53.11 52.15 2,807,300
Sep 28, 2023 53.66 53.70 52.58 52.70 51.75 2,471,800
Sep 27, 2023 53.88 54.28 53.24 53.35 52.39 2,241,500
Sep 26, 2023 55.48 55.91 53.91 54.00 53.03 2,182,800
Sep 25, 2023 56.03 56.16 55.32 55.94 54.93 1,695,100
Sep 22, 2023 56.24 56.65 56.03 56.37 55.36 2,580,800
Sep 21, 2023 56.81 57.02 56.17 56.51 55.49 2,670,000
Sep 20, 2023 57.07 57.63 56.53 56.84 55.82 4,068,000
Sep 19, 2023 57.00 57.30 56.74 56.81 55.79 3,248,600
Sep 18, 2023 57.23 57.45 56.80 57.01 55.98 2,551,100
Sep 15, 2023 57.19 57.61 56.91 57.21 56.18 3,474,100
Sep 14, 2023 57.19 57.43 56.93 57.25 56.22 2,014,400
Sep 13, 2023 55.95 57.02 55.95 56.78 55.76 1,352,900
Sep 12, 2023 56.20 56.27 55.83 56.03 55.02 1,520,000
Sep 11, 2023 55.73 56.45 55.68 56.14 55.13 1,570,500
Sep 8, 2023 55.90 56.27 55.60 55.97 54.96 1,950,200
Sep 7, 2023 55.42 56.15 55.32 55.74 54.74 2,344,400
Sep 6, 2023 54.89 55.08 54.51 54.93 53.94 1,869,800
Sep 5, 2023 55.18 55.48 54.31 54.84 53.85 2,474,100
Sep 1, 2023 56.55 56.55 54.83 55.39 54.39 2,417,800
Aug 31, 2023 56.93 57.11 56.00 56.19 55.18 1,988,600
Aug 30, 2023 56.82 57.15 56.39 56.73 55.71 1,074,300
Aug 29, 2023 56.89 57.24 56.61 56.91 55.89 1,514,700
Aug 28, 2023 57.18 57.57 56.62 56.81 55.79 1,345,900
Aug 25, 2023 57.03 57.64 56.76 57.11 56.08 1,462,500
Aug 24, 2023 56.75 57.72 56.62 56.74 55.72 1,023,600
Aug 23, 2023 57.00 57.00 56.40 56.88 55.86 1,345,400
Aug 22, 2023 56.30 56.83 56.11 56.64 55.62 1,235,900
Aug 21, 2023 56.71 56.93 55.97 56.36 55.35 893,300
Aug 18, 2023 56.35 57.11 56.35 56.93 55.91 1,296,300
Aug 17, 2023 56.51 57.17 56.41 56.41 55.40 1,337,600
Aug 16, 2023 56.11 56.76 56.00 56.58 55.56 1,870,800
Aug 15, 2023 56.53 56.71 55.89 55.91 54.90 1,595,300
Aug 14, 2023 57.74 57.74 56.69 56.99 55.96 1,227,100
Aug 11, 2023 57.58 57.86 57.25 57.76 56.72 1,127,800
Aug 10, 2023 57.71 58.21 57.16 57.41 56.38 1,101,600
Aug 9, 2023 57.66 58.31 57.41 57.60 56.56 1,405,300
Aug 8, 2023 57.72 57.99 57.13 57.89 56.85 1,346,300
Aug 7, 2023 57.94 58.14 57.52 57.54 56.51 1,496,400
Aug 4, 2023 58.69 59.15 57.46 57.73 56.69 1,317,700
Aug 3, 2023 0.49 Dividend
Aug 3, 2023 59.64 59.76 58.11 58.35 57.30 1,783,200
Aug 2, 2023 60.32 60.66 60.06 60.28 58.72 1,950,700
Aug 1, 2023 61.07 61.33 60.34 60.43 58.86 1,933,000
Jul 31, 2023 61.41 61.64 60.74 61.07 59.49 1,603,700
Jul 28, 2023 62.23 62.23 60.70 61.02 59.44 2,344,200
Jul 27, 2023 63.28 63.39 61.51 61.60 60.00 3,441,800
Jul 26, 2023 62.92 63.76 62.92 63.42 61.78 2,134,400
Jul 25, 2023 62.64 63.25 62.51 63.06 61.42 1,464,200
Jul 24, 2023 63.05 63.41 62.64 62.67 61.04 1,584,700
Jul 21, 2023 61.88 63.02 61.80 62.89 61.26 1,660,100
Jul 20, 2023 60.70 61.80 60.22 61.72 60.12 1,385,700
Jul 19, 2023 59.58 60.71 59.54 60.51 58.94 1,758,100
Jul 18, 2023 60.00 60.47 58.87 59.35 57.81 2,083,900
Jul 17, 2023 60.79 60.95 59.97 60.00 58.44 1,299,100
Jul 14, 2023 60.59 61.06 60.29 60.95 59.37 1,508,700
Jul 13, 2023 60.64 60.87 60.44 60.83 59.25 1,455,700
Jul 12, 2023 59.96 60.99 59.83 60.82 59.24 1,679,300
Jul 11, 2023 58.96 59.71 58.63 59.71 58.16 1,423,400
Jul 10, 2023 59.06 59.26 58.11 58.85 57.32 1,798,400
Jul 7, 2023 59.55 59.89 59.24 59.30 57.76 1,493,500
Jul 6, 2023 59.83 60.21 59.20 60.03 58.47 2,004,300
Jul 5, 2023 59.63 60.78 59.35 60.22 58.66 2,319,900
Jul 3, 2023 58.42 59.84 58.42 59.80 58.25 1,118,000
Jun 30, 2023 58.53 59.05 58.36 58.75 57.23 2,863,500
Jun 29, 2023 57.86 58.82 57.72 58.41 56.90 1,500,100
Jun 28, 2023 59.64 59.69 58.32 58.46 56.94 1,243,800
Jun 27, 2023 59.66 60.14 59.54 59.64 58.09 1,487,200
Jun 26, 2023 58.89 59.67 58.52 59.59 58.04 1,397,800
Jun 23, 2023 59.88 60.01 58.49 58.59 57.07 2,412,800
Jun 22, 2023 60.61 60.76 59.44 59.61 58.06 1,303,600
Jun 21, 2023 59.81 60.50 59.16 60.35 58.78 1,641,900
Jun 20, 2023 60.57 60.92 60.06 60.13 58.57 1,736,800
Jun 16, 2023 61.22 61.59 60.63 60.74 59.16 2,646,100
Jun 15, 2023 60.75 61.22 60.49 61.02 59.44 1,835,500
Jun 14, 2023 60.12 61.09 60.11 60.42 58.85 1,980,300
Jun 13, 2023 59.57 60.07 59.44 59.97 58.41 1,881,400
Jun 12, 2023 60.91 60.98 59.98 60.09 58.53 2,401,100
Jun 9, 2023 61.09 61.15 60.44 60.69 59.12 1,538,100
Jun 8, 2023 59.93 61.20 59.93 60.98 59.40 2,655,000
Jun 7, 2023 59.32 60.60 58.98 60.41 58.84 2,005,800
Jun 6, 2023 60.02 60.17 59.05 59.29 57.75 3,210,800
Jun 5, 2023 58.40 59.28 58.34 58.99 57.46 2,200,000
Jun 2, 2023 56.90 58.74 56.83 58.36 56.85 2,806,800
Jun 1, 2023 58.07 58.16 56.98 57.44 55.95 2,891,000
May 31, 2023 57.08 58.20 57.03 57.98 56.48 5,660,200
May 30, 2023 57.16 57.62 56.83 56.90 55.42 1,705,900
May 26, 2023 56.99 57.11 56.22 57.10 55.62 1,771,900
May 25, 2023 58.01 58.05 57.08 57.16 55.68 2,637,100
May 24, 2023 58.48 58.80 58.01 58.06 56.55 2,121,600
May 23, 2023 58.77 59.52 58.53 58.63 57.11 1,630,600
May 22, 2023 58.78 59.34 58.61 58.90 57.37 1,836,900
May 19, 2023 59.14 59.31 58.57 58.63 57.11 1,901,300
May 18, 2023 58.46 58.94 58.25 58.74 57.22 1,720,400
May 17, 2023 59.25 59.41 58.42 58.83 57.30 2,742,000
May 16, 2023 60.88 60.97 59.32 59.36 57.82 1,981,500
May 15, 2023 61.99 62.02 60.49 60.74 59.16 2,109,800
May 12, 2023 62.02 62.38 61.28 61.72 60.12 1,323,800
May 11, 2023 61.95 62.15 61.05 61.55 59.95 2,419,200
May 10, 2023 61.59 62.11 61.09 61.86 60.26 1,629,000
May 9, 2023 60.99 61.33 60.73 61.19 59.60 2,509,900
May 8, 2023 61.65 61.95 61.02 61.19 59.60 2,092,100
May 5, 2023 61.17 62.03 60.64 61.98 60.37 1,611,500
May 4, 2023 0.49 Dividend
May 4, 2023 60.88 61.50 60.30 61.29 59.70 2,003,900
May 3, 2023 61.78 62.31 61.05 61.19 59.13 3,791,700
May 2, 2023 61.65 61.71 60.78 61.49 59.42 6,304,300
May 1, 2023 62.03 62.85 61.48 61.64 59.56 5,846,900
Apr 28, 2023 62.63 62.88 61.88 62.26 60.16 2,377,900
Apr 27, 2023 62.13 63.01 61.78 62.50 60.39 2,904,300
Apr 26, 2023 62.04 62.58 61.45 61.72 59.64 2,257,800
Apr 25, 2023 62.33 63.03 62.27 62.63 60.52 1,939,900
Apr 24, 2023 61.69 62.37 61.38 62.26 60.16 1,282,400
Apr 21, 2023 61.85 62.01 61.13 61.63 59.55 1,210,900
Apr 20, 2023 61.83 61.85 61.06 61.36 59.29 1,330,100
Apr 19, 2023 60.74 61.78 60.74 61.61 59.53 1,640,200

Related Tickers

DTE DTE Energy Company
106.48
+1.15%
 
ETR Entergy Corporation
103.75
+0.54%
 
PNW Pinnacle West Capital Corporation
72.97
+1.39%
 
CNP CenterPoint Energy, Inc.
27.95
+0.90%
 
AEE Ameren Corporation
72.51
+0.81%
 
EIX Edison International
68.13
+0.13%
 
FE FirstEnergy Corp.
37.63
+0.48%
 
LNT Alliant Energy Corporation
48.84
+0.87%
 
EXC Exelon Corporation
36.68
+0.71%
 
OGE OGE Energy Corp.
33.15
+0.64%