CMS Energy Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	63.470	63.470	63.470	63.470	55.131	69
2022-02-08	64.959	64.959	64.959	64.959	56.015	630
2022-02-04	65.080	65.080	64.590	64.950	56.007	227
2022-02-03	63.975	63.975	63.975	63.975	55.166	19
2022-02-01	64.535	64.535	63.062	63.062	54.379	162
2022-01-27	63.550	63.550	62.750	62.750	54.110	108
2022-01-26	62.280	62.280	62.280	62.280	53.705	12
2022-01-24	63.590	63.590	62.200	62.200	53.636	65
2022-01-20	64.040	64.040	64.040	64.040	55.223	12
2022-01-19	64.012	64.012	64.012	64.012	55.198	5
2022-01-18	62.532	62.940	62.532	62.940	54.274	327
2022-01-14	63.809	63.809	63.600	63.720	54.946	260
2022-01-11	63.949	63.949	63.949	63.949	55.144	20
2022-01-10	65.244	65.244	65.244	65.244	56.261	16
2022-01-06	65.360	65.360	65.360	65.360	56.361	21,109
2021-12-31	65.111	65.111	65.048	65.048	56.092	20
2021-12-16	64.919	65.100	64.919	65.100	56.137	566
2021-12-14	63.788	63.788	63.420	63.420	54.688	84
2021-12-13	63.090	63.722	63.090	63.722	54.948	51
2021-12-10	62.171	62.171	62.171	62.171	53.611	20
2021-12-07	61.350	61.350	61.350	61.350	52.903	20
2021-11-29	59.926	60.184	59.926	60.184	51.897	170
2021-11-24	61.167	61.167	61.167	61.167	52.745	2
2021-11-18	60.903	60.903	60.903	60.903	52.518	555
2021-11-17	60.530	60.762	60.438	60.762	52.396	25,257
2021-11-16	61.202	61.202	61.038	61.038	52.634	201
2021-11-03	60.294	60.294	60.294	60.294	51.617	48
2021-11-01	60.180	60.180	60.180	60.180	51.520	66
2021-10-27	60.600	60.600	60.255	60.255	51.584	387
2021-10-25	60.597	60.597	60.597	60.597	51.877	91
2021-10-19	60.115	60.115	60.115	60.115	51.464	25
2021-10-18	59.378	59.378	59.378	59.378	50.833	25

← NewerPage 18 of 18 · 1,052 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.