UK markets open in 6 hours 42 minutes

Consumers Energy Company (CMS-PB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
79.760.00 (0.00%)
At close: 04:00PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202479.0079.7679.0079.7679.76107
29 Apr 202478.7479.4378.7479.4379.4329
26 Apr 202479.1079.9078.6879.9079.90177
25 Apr 202479.5079.5079.5079.5079.50410
24 Apr 202479.1579.9879.1079.7479.74650
23 Apr 202478.2279.1978.0879.1079.10342
22 Apr 202479.0679.7978.0178.6978.691,654
19 Apr 202479.2579.4578.8679.4479.44261
18 Apr 202478.7979.9978.7979.8179.811,468
17 Apr 202480.0080.3979.0080.0080.00358
16 Apr 202479.9980.2079.3379.9279.92639
15 Apr 202480.8080.8080.2080.2080.20349
12 Apr 202480.3380.8080.0080.8080.80551
11 Apr 202480.7580.9080.7580.8080.80427
10 Apr 202480.9780.9780.9780.9780.9729
09 Apr 202480.7081.6180.7081.0081.00188
08 Apr 202481.9081.9081.1181.1381.13310
05 Apr 202480.7981.4880.7981.4881.48131
04 Apr 202480.5381.0080.5381.0081.0078
03 Apr 202480.7881.1280.7881.1281.1298
02 Apr 202481.4381.9981.0081.0181.01370
01 Apr 202481.6181.6181.0381.0381.03122
28 Mar 202481.0081.6981.0081.0681.06222
27 Mar 202481.4381.4581.1181.1181.11153
26 Mar 202481.0181.5080.5481.5081.50619
25 Mar 202481.6081.6081.1181.1181.11309
22 Mar 202480.6881.1380.6881.1381.13236
21 Mar 202480.9780.9780.5280.9780.97402
20 Mar 202480.9780.9980.3580.9780.97501
19 Mar 202480.3380.5980.3080.5980.59482
18 Mar 202480.8780.9980.3180.3180.31471
15 Mar 202480.3580.9780.3580.4280.42864
14 Mar 202480.5480.7480.1180.2580.25563
13 Mar 202480.4280.9980.0780.0780.07533
12 Mar 202480.3080.3080.0080.0280.02132
11 Mar 202480.1480.5080.1480.5080.50123
08 Mar 202480.9580.9580.0480.0480.04344
07 Mar 202480.1880.9180.0280.0280.02464
06 Mar 202480.1580.6280.0080.5280.52323
05 Mar 202480.8480.8479.7580.3580.35225
04 Mar 202480.0080.9879.7579.7579.753,455
01 Mar 202479.7579.9079.0079.7579.75261
01 Mar 20241.125 Dividend
29 Feb 202480.9681.0080.5081.0079.88203
28 Feb 202480.2580.2580.0080.0078.89162
27 Feb 202480.5080.5080.1880.2079.09297
26 Feb 202480.9680.9680.1580.1579.04381
23 Feb 202480.2480.5080.0080.0078.892,006
22 Feb 202480.5081.6279.8679.8878.772,015
21 Feb 202481.0681.0680.1580.1579.04183
20 Feb 202480.7281.6479.5080.1179.003,297
16 Feb 202481.7981.9081.7981.8280.68290
15 Feb 202480.8081.8480.5081.7480.60733
14 Feb 202481.3781.3780.8080.8079.68168
13 Feb 202480.7781.1880.5080.5079.38688
12 Feb 202481.0081.4680.8080.8079.681,306
09 Feb 202481.1181.4881.0081.4880.35502
08 Feb 202481.0281.0281.0281.0279.89105
07 Feb 202481.8481.8480.7481.7680.6240
06 Feb 202481.7381.8581.7381.8580.7122
05 Feb 202481.7581.7580.5080.7079.58775
02 Feb 202481.5081.5081.2381.2580.12505
01 Feb 202481.0081.5081.0081.5080.371,038
31 Jan 202481.0081.8981.0081.8980.75271
30 Jan 202480.6781.0080.6781.0079.88723
29 Jan 202480.7880.7880.7580.7579.63371
26 Jan 202480.8080.8080.5880.5879.46413
25 Jan 202480.6580.8080.5580.7479.62335
24 Jan 202480.2781.2180.2780.3079.18101
23 Jan 202480.9780.9780.9780.9779.8598
22 Jan 202480.0280.1780.0280.1779.06122
19 Jan 202480.2580.6279.7580.6279.50385
18 Jan 202479.7579.8679.1579.8578.74262
17 Jan 202479.5079.7679.5079.7578.64275
16 Jan 202479.5579.9779.4079.5678.451,027
12 Jan 202480.7681.2579.7079.7078.59450
11 Jan 202479.5082.6779.5080.8779.74281
10 Jan 202479.5081.2579.5080.6779.55763
09 Jan 202481.0081.0081.0081.0079.8827
08 Jan 202479.6580.0179.5279.5578.45489
05 Jan 202479.5282.0079.5280.0178.9095
04 Jan 202480.0581.5780.0580.5779.45361
03 Jan 202481.9281.9880.0180.1279.01631
02 Jan 202482.9982.9982.5082.8881.73395
29 Dec 202382.7783.4781.8082.5081.35410
28 Dec 202382.9783.4082.0082.0080.86252
27 Dec 202382.0082.0082.0082.0080.8610
26 Dec 202381.6081.7281.6081.7280.5854
22 Dec 202381.2881.2881.2881.2880.15107
21 Dec 202381.2581.2581.2581.2580.12-
20 Dec 202381.1282.5081.1281.2580.12680
19 Dec 202384.0084.0083.9983.9982.8269
18 Dec 202384.0084.0082.0082.0080.86191
15 Dec 202384.0084.0082.0082.1180.97630
14 Dec 202379.0583.7079.0083.7082.532,650
13 Dec 202380.0080.3179.2579.2578.151,079
12 Dec 202380.8280.8278.8779.2578.15220
11 Dec 202379.1380.0179.1379.5578.45150
08 Dec 202379.0179.2279.0079.1278.02369
07 Dec 202380.0082.2978.8878.8877.78870
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...