Consumers Energy Company (CMS.PRB)
NYSE: CMS.PRB · Real-Time Price · USD · Preferred Stock
76.60
+1.08 (1.43%)
At close: Aug 12, 2025
Consumers Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 75.75 | 77.23 | 75.60 | 76.60 | 76.60 | 1.43% | 1,847 |
| Aug 11, 2025 | 76.79 | 77.78 | 75.52 | 75.52 | 75.52 | -1.65% | 547 |
| Aug 8, 2025 | 76.75 | 77.60 | 76.75 | 76.79 | 76.79 | 1.04% | 759 |
| Aug 6, 2025 | 77.20 | 77.75 | 76.00 | 76.00 | 76.00 | -2.49% | 174 |
| Aug 5, 2025 | 76.99 | 77.94 | 76.99 | 77.94 | 77.94 | 0.96% | 304 |
| Aug 4, 2025 | 77.00 | 77.20 | 77.00 | 77.20 | 77.20 | -0.05% | 129 |
| Aug 1, 2025 | 77.00 | 77.24 | 76.23 | 77.24 | 77.24 | 0.63% | 229 |
| Jul 31, 2025 | 77.00 | 77.00 | 76.76 | 76.76 | 76.76 | -0.63% | 38 |
| Jul 29, 2025 | 77.95 | 77.95 | 77.25 | 77.25 | 77.25 | 1.23% | 52 |
| Jul 28, 2025 | 76.71 | 76.71 | 76.31 | 76.31 | 76.31 | -1.50% | 225 |
| Jul 25, 2025 | 77.47 | 77.49 | 76.48 | 77.47 | 77.47 | 2.72% | 598 |
| Jul 24, 2025 | 76.99 | 76.99 | 75.42 | 75.42 | 75.42 | -3.05% | 131 |
| Jul 23, 2025 | 77.00 | 77.90 | 77.00 | 77.79 | 77.79 | 2.49% | 1,208 |
| Jul 22, 2025 | 75.07 | 76.00 | 75.07 | 75.90 | 75.90 | 0.48% | 1,450 |
| Jul 21, 2025 | 75.31 | 76.00 | 75.31 | 75.54 | 75.54 | -0.16% | 160 |
| Jul 18, 2025 | 75.99 | 75.99 | 75.33 | 75.66 | 75.66 | -0.24% | 1,305 |
| Jul 17, 2025 | 75.97 | 75.99 | 75.75 | 75.84 | 75.84 | -0.21% | 139 |
| Jul 16, 2025 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | 0.80% | 489 |
| Jul 15, 2025 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - | 25 |
| Jul 14, 2025 | 76.00 | 76.00 | 74.75 | 75.40 | 75.40 | -0.38% | 334 |
| Jul 11, 2025 | 76.00 | 76.00 | 75.53 | 75.69 | 75.69 | -0.15% | 249 |
| Jul 10, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -0.26% | 21 |
| Jul 9, 2025 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | 1.33% | 260 |
| Jul 8, 2025 | 76.00 | 76.00 | 74.75 | 75.00 | 75.00 | -0.79% | 185 |
| Jul 7, 2025 | 74.75 | 76.00 | 74.75 | 75.60 | 75.60 | -0.36% | 140 |
| Jul 3, 2025 | 76.00 | 76.00 | 75.88 | 75.88 | 75.88 | -0.16% | 55 |
| Jul 2, 2025 | 75.77 | 76.00 | 74.80 | 76.00 | 76.00 | 1.74% | 1,024 |
| Jul 1, 2025 | 76.00 | 76.00 | 73.84 | 74.70 | 74.70 | -1.71% | 324 |
| Jun 30, 2025 | 76.00 | 76.00 | 75.30 | 76.00 | 76.00 | - | 634 |
| Jun 27, 2025 | 75.50 | 76.00 | 75.25 | 76.00 | 76.00 | 1.00% | 1,760 |
| Jun 26, 2025 | 74.38 | 75.24 | 74.38 | 75.24 | 75.24 | -0.99% | 88 |
| Jun 25, 2025 | 74.65 | 76.00 | 74.65 | 76.00 | 76.00 | 0.80% | 40 |
| Jun 24, 2025 | 76.00 | 76.00 | 75.40 | 75.40 | 75.40 | 0.47% | 155 |
| Jun 23, 2025 | 74.86 | 75.05 | 74.65 | 75.05 | 75.05 | 1.75% | 2,133 |
| Jun 18, 2025 | 73.99 | 73.99 | 73.50 | 73.76 | 73.76 | -0.99% | 1,596 |
| Jun 17, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.54% | 567 |
| Jun 16, 2025 | 74.16 | 74.21 | 74.10 | 74.10 | 74.10 | 0.14% | 191 |
| Jun 13, 2025 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -1.33% | 39 |
| Jun 12, 2025 | 74.78 | 75.00 | 74.78 | 75.00 | 75.00 | 0.60% | 43 |
| Jun 11, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | -0.46% | 203 |
| Jun 10, 2025 | 74.95 | 75.00 | 74.00 | 74.90 | 74.90 | 0.49% | 626 |
| Jun 9, 2025 | 75.05 | 75.05 | 74.54 | 74.54 | 74.54 | 0.02% | 136 |
| Jun 6, 2025 | 74.52 | 74.70 | 74.52 | 74.52 | 74.52 | -0.97% | 124 |
| Jun 5, 2025 | 75.00 | 75.25 | 74.94 | 75.25 | 75.25 | 1.33% | 163 |
| Jun 4, 2025 | 75.60 | 75.60 | 74.26 | 74.26 | 74.26 | -0.64% | 503 |
| Jun 3, 2025 | 74.22 | 75.63 | 74.22 | 74.74 | 74.74 | 0.70% | 110 |
| Jun 2, 2025 | 74.94 | 75.89 | 73.87 | 74.22 | 74.22 | -1.90% | 653 |
| May 30, 2025 | 75.85 | 75.95 | 75.65 | 75.65 | 74.53 | 0.13% | 308 |
| May 29, 2025 | 75.66 | 75.66 | 75.55 | 75.55 | 74.43 | -0.15% | 75 |
| May 28, 2025 | 75.66 | 75.66 | 75.66 | 75.66 | 74.54 | -0.31% | 27 |