CMS Energy Corporation Common Stockのデータ

CMS Energy Corporation Common Stockの基本情報

名前 CMS Energy Corporation Common Stock
ティッカー CMS
国 United States
上場年 nan
セクター Public Utilities

CMS Energy Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 56.43 55.38 56.31 55.45 1817300.0 55.45
2021-02-12 56.71 55.95 56.29 56.38 1362200.0 56.38
2021-02-11 57.32 56.52 56.97 56.58 1303000.0 56.58
2021-02-10 57.38 56.47 56.92 56.93 1776600.0 56.93
2021-02-09 57.0 55.57 56.59 56.58 1659200.0 56.58
2021-02-08 57.65 56.05 57.39 56.44 2412500.0 56.44
2021-02-05 58.48 57.13 58.3 57.45 1904500.0 57.45
2021-02-04 57.45 56.01 56.13 56.86 1584500.0 56.86
2021-02-03 57.66 56.89 57.23 57.2 1324400.0 56.76
2021-02-02 58.42 56.83 57.35 57.42 1398100.0 56.98
2021-02-01 58.09 56.52 57.11 57.18 1541800.0 56.75
2021-01-29 57.52 56.21 56.88 56.88 2474900.0 56.45
2021-01-28 58.37 56.83 57.36 57.25 3805500.0 56.81
2021-01-27 58.92 56.98 58.21 57.3 2590300.0 56.86
2021-01-26 59.42 58.17 59.42 58.78 1741500.0 58.33
2021-01-25 59.89 58.02 58.26 59.52 1581300.0 59.07
2021-01-22 58.57 57.32 57.97 58.41 1802200.0 57.97
2021-01-21 58.5 57.83 58.21 58.11 1649300.0 57.67
2021-01-20 58.98 57.76 57.94 58.7 1993800.0 58.25
2021-01-19 59.02 58.16 59.02 58.25 1694400.0 57.81
2021-01-15 58.86 57.58 57.81 58.62 2463500.0 58.17
2021-01-14 58.13 56.75 57.81 57.82 2136500.0 57.38
2021-01-13 58.01 56.41 56.43 57.77 1878600.0 57.33
2021-01-12 57.5 55.79 57.13 56.37 1613600.0 55.94
2021-01-11 58.02 56.98 57.61 57.13 1488600.0 56.7
2021-01-08 58.04 57.1 57.89 57.68 2471600.0 57.24
2021-01-07 59.99 57.94 59.88 57.95 2023900.0 57.51
2021-01-06 59.83 58.31 58.53 59.73 2296600.0 59.28
2021-01-05 59.85 58.39 59.71 58.55 2745100.0 58.1
2021-01-04 60.8 59.36 60.64 59.61 1821600.0 59.16
2020-12-31 61.09 59.66 59.94 61.01 1872300.0 60.55
2020-12-30 60.1 58.96 59.02 59.91 2538400.0 59.45
2020-12-29 59.57 58.83 58.88 59.16 1416300.0 58.71
2020-12-28 59.02 58.31 58.47 58.82 1289400.0 58.37
2020-12-24 58.2 57.45 57.5 58.16 674200.0 57.72
2020-12-23 58.29 57.53 57.84 57.61 1108400.0 57.17
2020-12-22 58.12 57.48 57.85 57.6 1500200.0 57.16
2020-12-21 58.8 57.35 58.69 58.0 2156200.0 57.56
2020-12-18 59.88 58.87 59.57 59.23 2939600.0 58.78
2020-12-17 59.97 59.33 59.46 59.51 1579100.0 59.06
2020-12-16 60.73 59.14 60.42 59.25 1347400.0 58.8
2020-12-15 60.28 59.26 59.48 60.0 1781000.0 59.54
2020-12-14 60.49 59.2 59.87 59.22 1358000.0 58.77
2020-12-11 59.5 58.83 59.1 59.38 1565500.0 58.93
2020-12-10 60.23 59.27 60.09 59.44 1411400.0 58.99
2020-12-09 60.46 59.27 60.2 59.8 1185900.0 59.35
2020-12-08 60.69 59.74 60.24 60.2 1508100.0 59.74
2020-12-07 60.71 59.37 59.47 60.7 1809600.0 60.24
2020-12-04 61.25 59.69 60.91 59.77 1111600.0 59.32
2020-12-03 61.7 60.83 61.54 60.95 1346900.0 60.49
2020-12-02 61.86 60.93 61.34 61.79 1581300.0 61.32
2020-12-01 62.25 61.34 61.76 61.51 1679500.0 61.04
2020-11-30 61.98 60.96 61.75 61.54 3322000.0 61.07
2020-11-27 62.67 61.69 62.59 61.98 751100.0 61.51
2020-11-25 62.95 61.57 62.35 62.7 1830400.0 62.22
2020-11-24 62.53 61.52 61.72 62.31 2359000.0 61.84
2020-11-23 61.5 60.62 61.21 61.44 1906900.0 60.97
2020-11-20 61.48 60.31 60.61 61.25 2889900.0 60.78
2020-11-19 61.67 60.01 61.55 60.58 2311800.0 60.12
2020-11-18 64.75 61.44 64.13 61.5 2768300.0 61.03
2020-11-17 65.96 63.81 65.48 63.83 1770400.0 63.34
2020-11-16 66.11 64.91 65.86 66.06 2297600.0 65.56
2020-11-13 65.24 64.52 64.83 65.07 2058100.0 64.58
2020-11-12 66.68 64.38 66.63 64.83 1988900.0 64.34
2020-11-11 67.75 66.62 67.41 67.01 1123500.0 66.5
2020-11-10 67.61 66.0 66.19 67.11 1208100.0 66.6
2020-11-09 67.98 65.91 67.2 66.14 1651800.0 65.64
2020-11-06 65.12 64.12 64.54 64.18 1057400.0 63.69
2020-11-05 65.98 64.38 64.89 64.44 1197400.0 63.95
2020-11-04 66.32 64.39 65.32 64.56 1236900.0 63.66
2020-11-03 65.91 64.77 64.86 65.3 1282100.0 64.39
2020-11-02 64.43 63.58 63.93 64.35 1320300.0 63.46
2020-10-30 63.93 62.63 63.19 63.33 1917700.0 62.45
2020-10-29 65.32 63.34 64.1 63.5 1818000.0 62.62
2020-10-28 65.73 63.94 64.83 63.97 2067400.0 63.08
2020-10-27 66.56 65.48 66.34 65.68 2341800.0 64.77
2020-10-26 66.25 64.82 65.48 66.15 1533500.0 65.23
2020-10-23 66.33 65.52 66.17 65.85 1188800.0 64.94
2020-10-22 65.96 64.92 65.37 65.75 1616400.0 64.84
2020-10-21 65.85 64.95 65.01 65.18 1419000.0 64.28
2020-10-20 65.19 64.3 65.03 65.01 1599800.0 64.11
2020-10-19 65.57 64.62 65.39 64.75 1123300.0 63.85
2020-10-16 65.54 64.69 64.81 65.28 1085100.0 64.37
2020-10-15 65.14 64.15 64.46 64.77 936200.0 63.87
2020-10-14 65.17 64.37 64.88 64.79 905100.0 63.89
2020-10-13 64.91 64.1 64.65 64.76 1142500.0 63.86
2020-10-12 65.65 64.21 64.46 65.08 1446300.0 64.18
2020-10-09 64.83 63.45 63.45 64.34 1263700.0 63.45
2020-10-08 63.9 62.82 63.07 63.87 1138000.0 62.98
2020-10-07 63.38 62.49 63.05 63.01 1027900.0 62.14
2020-10-06 63.39 61.58 61.72 62.89 1259000.0 62.02
2020-10-05 61.92 60.84 61.71 61.58 1466400.0 60.73
2020-10-02 62.01 60.97 61.32 61.66 1356200.0 60.8
2020-10-01 61.95 61.19 61.49 61.68 1591600.0 60.82
2020-09-30 61.94 61.15 61.5 61.41 1534400.0 60.56
2020-09-29 61.96 61.02 61.63 61.11 1026400.0 60.26
2020-09-28 62.24 61.17 61.5 61.4 1047000.0 60.55
2020-09-25 61.38 59.23 59.41 61.34 1781200.0 60.49
2020-09-24 60.14 58.63 59.56 59.58 1695600.0 58.75
2020-09-23 61.02 59.4 60.74 59.57 1395700.0 58.74
2020-09-22 60.78 59.88 59.92 60.69 1775200.0 59.85
2020-09-21 61.01 59.1 59.87 59.99 1995000.0 59.16
2020-09-18 61.45 60.71 61.17 61.1 3521100.0 60.25
2020-09-17 61.65 60.86 61.61 61.34 1823400.0 60.49
2020-09-16 62.44 61.16 61.19 61.94 1512500.0 61.08
2020-09-15 62.21 60.74 61.71 61.11 1685500.0 60.26
2020-09-14 61.72 60.89 61.25 61.42 1589500.0 60.57
2020-09-11 61.29 60.44 60.98 60.91 1411000.0 60.06
2020-09-10 61.86 60.74 61.54 60.8 1867200.0 59.96
2020-09-09 62.63 60.74 60.86 61.69 2653100.0 60.83
2020-09-08 61.83 60.49 61.64 60.5 2488500.0 59.66
2020-09-04 62.39 61.09 61.91 61.66 1770300.0 60.8
2020-09-03 62.81 61.33 62.0 61.91 2080800.0 61.05
2020-09-02 61.92 59.93 60.3 61.76 3097400.0 60.9
2020-09-01 60.49 59.46 60.42 60.22 2294000.0 59.38
2020-08-31 60.73 60.0 60.01 60.49 3389200.0 59.65
2020-08-28 60.34 59.37 59.85 60.05 3243000.0 59.22
2020-08-27 60.09 59.28 59.73 59.72 2350400.0 58.89
2020-08-26 59.9 58.94 59.9 59.4 1770600.0 58.58
2020-08-25 61.0 60.19 61.0 60.21 997200.0 59.37
2020-08-24 60.85 59.95 60.43 60.84 1362400.0 60.0
2020-08-21 60.66 59.87 60.41 60.39 1933600.0 59.55
2020-08-20 60.7 60.02 60.46 60.36 1128200.0 59.52
2020-08-19 61.16 60.44 61.11 60.68 832000.0 59.84
2020-08-18 61.38 60.56 61.0 60.92 1058400.0 60.07
2020-08-17 61.52 60.66 60.94 61.0 1766600.0 60.15
2020-08-14 61.3 60.27 60.81 60.88 1097700.0 60.04
2020-08-13 61.32 60.49 60.99 60.96 1430600.0 60.11
2020-08-12 61.99 61.12 61.27 61.4 2034600.0 60.55
2020-08-11 63.08 60.91 62.99 61.01 1450300.0 60.16
2020-08-10 63.38 62.56 63.13 63.04 1135100.0 62.17
2020-08-07 63.46 61.46 61.46 62.88 1935900.0 62.01
2020-08-06 62.45 61.54 61.84 61.75 1696200.0 60.89
2020-08-05 63.49 62.29 63.36 62.35 1516000.0 61.08
2020-08-04 63.44 62.56 62.8 63.09 1714200.0 61.81
2020-08-03 64.78 62.37 64.78 62.97 1339100.0 61.69
2020-07-31 64.24 63.21 63.76 64.18 1409700.0 62.88
2020-07-30 63.99 63.31 63.4 63.93 887300.0 62.63
2020-07-29 64.08 63.49 63.72 63.97 1108400.0 62.67
2020-07-28 63.92 62.69 62.75 63.53 1274800.0 62.24
2020-07-27 63.38 62.57 63.38 62.99 1123100.0 61.71
2020-07-24 64.75 63.17 64.31 63.53 1595900.0 62.24
2020-07-23 64.64 63.74 64.2 64.05 1640800.0 62.75
2020-07-22 64.38 61.62 61.86 64.08 2537800.0 62.78
2020-07-21 62.2 60.72 60.72 62.14 2258400.0 60.88
2020-07-20 61.91 61.08 61.52 61.4 1086900.0 60.15
2020-07-17 61.93 60.45 60.72 61.76 2256300.0 60.5
2020-07-16 60.46 59.53 59.7 60.33 1580900.0 59.1
2020-07-15 61.06 59.63 60.5 59.74 1570500.0 58.53
2020-07-14 60.37 59.23 59.52 60.1 2132300.0 58.88
2020-07-13 60.38 59.14 59.49 59.38 1818200.0 58.17
2020-07-10 59.83 58.9 59.05 59.47 1921900.0 58.26
2020-07-09 59.34 57.66 59.1 58.99 2639100.0 57.79
2020-07-08 59.69 58.87 59.46 59.4 1820300.0 58.19
2020-07-07 60.09 59.09 59.43 59.49 2145500.0 58.28
2020-07-06 61.26 59.73 60.53 60.03 1662000.0 58.81
2020-07-02 60.88 60.13 60.24 60.3 1634500.0 59.07
2020-07-01 60.26 58.27 58.41 59.96 1959000.0 58.74
2020-06-30 58.74 57.59 57.77 58.42 3315200.0 57.23
2020-06-29 57.57 56.41 57.04 57.55 1766100.0 56.38
2020-06-26 57.56 55.99 56.72 56.52 2430800.0 55.37
2020-06-25 57.21 55.8 57.21 56.77 1446400.0 55.62
2020-06-24 57.61 56.46 57.31 57.4 2007900.0 56.23
2020-06-23 59.31 57.63 59.19 57.82 1470400.0 56.64
2020-06-22 59.37 57.38 57.86 58.77 1803400.0 57.58
2020-06-19 59.88 57.93 59.88 57.93 3748100.0 56.75
2020-06-18 59.29 58.21 58.72 59.03 1362200.0 57.83
2020-06-17 59.79 58.26 59.36 59.12 1459700.0 57.92
2020-06-16 60.34 58.86 59.8 59.13 1902200.0 57.93
2020-06-15 59.2 56.74 57.34 58.47 2157500.0 57.28
2020-06-12 59.12 57.44 59.04 58.3 2185400.0 57.11
2020-06-11 59.45 57.53 59.26 58.11 2379000.0 56.93
2020-06-10 60.7 59.42 60.2 59.9 2222600.0 58.68
2020-06-09 60.63 59.2 60.6 60.29 2325300.0 59.06
2020-06-08 61.19 58.62 59.16 60.98 1536700.0 59.74
2020-06-05 60.27 58.75 59.11 59.44 1988700.0 58.23
2020-06-04 60.04 58.1 59.75 58.79 1539200.0 57.59
2020-06-03 60.46 59.51 59.71 60.14 1584100.0 58.92
2020-06-02 59.51 58.52 59.42 59.5 1649100.0 58.29
2020-06-01 59.51 58.23 58.58 59.01 1504300.0 57.81
2020-05-29 58.96 57.38 57.5 58.58 2498000.0 57.39
2020-05-28 58.11 56.75 56.93 57.93 1380300.0 56.75
2020-05-27 56.54 55.22 56.52 55.97 1775000.0 54.83
2020-05-26 56.84 55.45 56.41 55.68 1289100.0 54.55
2020-05-22 55.64 54.67 54.74 55.59 1497300.0 54.46
2020-05-21 55.95 54.7 55.29 54.74 1313700.0 53.63
2020-05-20 56.17 55.16 55.62 55.44 1412000.0 54.31
2020-05-19 56.3 55.31 55.64 55.31 1551000.0 54.19
2020-05-18 56.44 55.01 55.18 56.09 1701400.0 54.95
2020-05-15 54.15 52.35 54.15 53.68 3950800.0 52.59
2020-05-14 54.46 52.54 53.78 54.37 2359200.0 53.26
2020-05-13 55.22 54.22 55.22 54.63 3484000.0 53.12
2020-05-12 55.92 54.91 55.42 55.55 4242800.0 54.01
2020-05-11 55.7 54.1 54.92 55.48 1947500.0 53.95
2020-05-08 55.59 54.56 55.11 55.29 1457900.0 53.76
2020-05-07 55.61 54.44 55.32 54.54 1631300.0 53.03
2020-05-06 57.48 54.63 57.19 54.66 1535800.0 53.15
2020-05-05 57.7 56.51 56.68 57.16 1522800.0 55.58
2020-05-04 56.79 55.43 55.73 56.74 1662200.0 55.17
2020-05-01 56.58 55.65 56.56 55.95 1956100.0 54.4
2020-04-30 57.35 55.97 56.97 57.09 2673800.0 55.51
2020-04-29 60.17 57.14 60.17 57.26 2640600.0 55.68
2020-04-28 59.6 58.38 58.76 59.21 2908500.0 57.57
2020-04-27 60.06 57.77 59.19 58.0 2427300.0 56.4
2020-04-24 59.56 58.34 59.56 59.4 1972600.0 57.76
2020-04-23 60.18 58.48 59.73 59.24 2049900.0 57.6
2020-04-22 60.54 58.8 59.32 59.99 2221400.0 58.33
2020-04-21 59.1 57.97 58.12 58.41 2009500.0 56.8
2020-04-20 62.66 59.03 62.44 59.19 2123500.0 57.55
2020-04-17 63.33 61.67 62.93 63.17 1783900.0 61.42
2020-04-16 62.24 60.16 61.02 61.88 2139700.0 60.17
2020-04-15 63.12 60.46 61.34 60.7 2063300.0 59.02
2020-04-14 62.55 61.42 62.41 62.27 1937700.0 60.55
2020-04-13 62.4 60.63 61.59 61.16 1612600.0 59.47
2020-04-09 64.08 60.91 61.06 62.33 2400700.0 60.61
2020-04-08 61.19 57.33 57.86 60.64 1727800.0 58.96
2020-04-07 60.23 57.33 60.17 57.34 2482500.0 55.75
2020-04-06 59.75 55.68 56.43 58.85 2366400.0 57.22
2020-04-03 56.73 54.17 54.97 54.55 2480000.0 53.04
2020-04-02 57.67 54.72 54.81 56.86 3684800.0 55.29
2020-04-01 57.63 53.96 56.63 55.71 2527900.0 54.17
2020-03-31 61.73 58.32 60.6 58.75 4664400.0 57.13
2020-03-30 62.25 57.54 59.21 61.94 3586800.0 60.23
2020-03-27 59.93 54.91 55.36 58.23 3011800.0 56.62
2020-03-26 57.91 52.87 52.99 56.94 2645000.0 55.37
2020-03-25 55.21 49.22 51.05 53.32 3504900.0 51.85
2020-03-24 51.6 48.22 49.43 51.43 3438100.0 50.01
2020-03-23 49.34 46.03 49.25 48.51 3455300.0 47.17
2020-03-20 55.95 48.62 55.95 49.55 4233800.0 48.18
2020-03-19 60.82 55.78 60.82 56.49 2977900.0 54.93
2020-03-18 64.34 54.35 61.41 60.64 4019100.0 58.96
2020-03-17 67.79 57.89 58.4 64.82 5261100.0 63.03
2020-03-16 62.16 55.7 56.21 56.95 4328000.0 55.38
2020-03-13 62.63 57.91 61.33 62.39 4145400.0 60.67
2020-03-12 63.38 56.83 58.77 58.89 5920200.0 57.26
2020-03-11 65.09 61.98 64.26 63.25 4299100.0 61.5
2020-03-10 67.72 62.67 65.86 65.51 5114900.0 63.7
2020-03-09 66.69 62.52 63.58 65.42 5894700.0 63.61
2020-03-06 68.08 65.35 66.01 67.89 3584600.0 66.01
2020-03-05 68.99 66.74 67.46 67.73 2997100.0 65.86
2020-03-04 68.72 65.27 65.28 68.35 2932000.0 66.46
2020-03-03 65.75 63.7 64.25 64.32 4155400.0 62.54
2020-03-02 64.15 60.56 60.6 64.14 3386700.0 62.37
2020-02-28 61.72 59.12 61.57 60.42 5533300.0 58.75
2020-02-27 66.72 62.77 66.22 62.82 3190000.0 61.08
2020-02-26 67.68 66.43 66.99 66.44 2033000.0 64.6
2020-02-25 68.57 66.82 68.31 66.84 2173500.0 64.99
2020-02-24 68.91 67.95 68.56 68.25 2121800.0 66.36
2020-02-21 69.17 68.44 68.55 68.45 2028300.0 66.56
2020-02-20 68.64 68.03 68.47 68.59 1390100.0 66.69
2020-02-19 68.97 68.45 68.75 68.48 1629700.0 66.59
2020-02-18 69.12 68.63 68.81 68.86 1400000.0 66.96