Consumers Energy Company (CMS.PRB)
NYSE: CMS.PRB · Real-Time Price · USD · Preferred Stock
77.70
0.00 (0.00%)
At close: Sep 3, 2025
Consumers Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 77.61 | 77.61 | 76.52 | 76.52 | 76.52 | -2.06% | 168 |
| Sep 4, 2025 | 77.38 | 78.13 | 77.25 | 78.13 | 78.13 | 0.55% | 311 |
| Sep 3, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - | 34 |
| Sep 2, 2025 | 79.00 | 79.00 | 77.20 | 77.70 | 77.70 | -0.40% | 245 |
| Aug 28, 2025 | 78.52 | 78.52 | 78.01 | 78.01 | 76.89 | 0.32% | 73 |
| Aug 27, 2025 | 78.99 | 79.00 | 77.76 | 77.76 | 76.64 | - | 263 |
| Aug 26, 2025 | 78.98 | 78.99 | 77.40 | 77.76 | 76.64 | -1.44% | 147 |
| Aug 25, 2025 | 78.15 | 78.90 | 78.15 | 78.89 | 77.76 | 0.23% | 48 |
| Aug 22, 2025 | 79.00 | 79.00 | 78.71 | 78.71 | 77.58 | -0.35% | 51 |
| Aug 21, 2025 | 78.25 | 78.99 | 78.25 | 78.99 | 77.85 | 0.05% | 52 |
| Aug 20, 2025 | 78.15 | 78.95 | 78.15 | 78.95 | 77.81 | -0.12% | 216 |
| Aug 19, 2025 | 79.05 | 79.05 | 79.05 | 79.05 | 77.91 | -1.37% | 30 |
| Aug 18, 2025 | 79.06 | 80.14 | 79.06 | 80.14 | 78.99 | 0.36% | 372 |
| Aug 15, 2025 | 77.19 | 79.99 | 76.71 | 79.85 | 78.70 | 4.86% | 3,140 |
| Aug 14, 2025 | 76.15 | 76.19 | 76.15 | 76.15 | 75.05 | -0.59% | 302 |
| Aug 12, 2025 | 75.75 | 77.23 | 75.60 | 76.60 | 75.50 | 1.43% | 1,847 |
| Aug 11, 2025 | 76.79 | 77.78 | 75.52 | 75.52 | 74.43 | -1.65% | 547 |
| Aug 8, 2025 | 76.75 | 77.60 | 76.75 | 76.79 | 75.68 | 1.04% | 759 |
| Aug 6, 2025 | 77.20 | 77.75 | 76.00 | 76.00 | 74.90 | -2.49% | 174 |
| Aug 5, 2025 | 76.99 | 77.94 | 76.99 | 77.94 | 76.82 | 0.96% | 304 |
| Aug 4, 2025 | 77.00 | 77.20 | 77.00 | 77.20 | 76.09 | -0.05% | 129 |
| Aug 1, 2025 | 77.00 | 77.24 | 76.23 | 77.24 | 76.13 | 0.63% | 229 |
| Jul 31, 2025 | 77.00 | 77.00 | 76.76 | 76.76 | 75.65 | -0.63% | 38 |
| Jul 29, 2025 | 77.95 | 77.95 | 77.25 | 77.25 | 76.14 | 1.23% | 52 |
| Jul 28, 2025 | 76.71 | 76.71 | 76.31 | 76.31 | 75.21 | -1.50% | 225 |
| Jul 25, 2025 | 77.47 | 77.49 | 76.48 | 77.47 | 76.35 | 2.72% | 598 |
| Jul 24, 2025 | 76.99 | 76.99 | 75.42 | 75.42 | 74.33 | -3.05% | 131 |
| Jul 23, 2025 | 77.00 | 77.90 | 77.00 | 77.79 | 76.67 | 2.49% | 1,208 |
| Jul 22, 2025 | 75.07 | 76.00 | 75.07 | 75.90 | 74.81 | 0.48% | 1,450 |
| Jul 21, 2025 | 75.31 | 76.00 | 75.31 | 75.54 | 74.45 | -0.16% | 160 |
| Jul 18, 2025 | 75.99 | 75.99 | 75.33 | 75.66 | 74.57 | -0.24% | 1,305 |
| Jul 17, 2025 | 75.97 | 75.99 | 75.75 | 75.84 | 74.75 | -0.21% | 139 |
| Jul 16, 2025 | 75.00 | 76.00 | 75.00 | 76.00 | 74.90 | 0.80% | 489 |
| Jul 15, 2025 | 75.40 | 75.40 | 75.40 | 75.40 | 74.31 | - | 25 |
| Jul 14, 2025 | 76.00 | 76.00 | 74.75 | 75.40 | 74.31 | -0.38% | 334 |
| Jul 11, 2025 | 76.00 | 76.00 | 75.53 | 75.69 | 74.59 | -0.15% | 249 |
| Jul 10, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 74.71 | -0.26% | 21 |
| Jul 9, 2025 | 75.00 | 76.00 | 75.00 | 76.00 | 74.90 | 1.33% | 260 |
| Jul 8, 2025 | 76.00 | 76.00 | 74.75 | 75.00 | 73.92 | -0.79% | 185 |
| Jul 7, 2025 | 74.75 | 76.00 | 74.75 | 75.60 | 74.51 | -0.36% | 140 |
| Jul 3, 2025 | 76.00 | 76.00 | 75.88 | 75.88 | 74.78 | -0.16% | 55 |
| Jul 2, 2025 | 75.77 | 76.00 | 74.80 | 76.00 | 74.90 | 1.74% | 1,024 |
| Jul 1, 2025 | 76.00 | 76.00 | 73.84 | 74.70 | 73.62 | -1.71% | 324 |
| Jun 30, 2025 | 76.00 | 76.00 | 75.30 | 76.00 | 74.90 | - | 634 |
| Jun 27, 2025 | 75.50 | 76.00 | 75.25 | 76.00 | 74.90 | 1.00% | 1,760 |
| Jun 26, 2025 | 74.38 | 75.24 | 74.38 | 75.24 | 74.16 | -0.99% | 88 |
| Jun 25, 2025 | 74.65 | 76.00 | 74.65 | 76.00 | 74.90 | 0.80% | 40 |
| Jun 24, 2025 | 76.00 | 76.00 | 75.40 | 75.40 | 74.31 | 0.47% | 155 |
| Jun 23, 2025 | 74.86 | 75.05 | 74.65 | 75.05 | 73.97 | 1.75% | 2,133 |
| Jun 18, 2025 | 73.99 | 73.99 | 73.50 | 73.76 | 72.70 | -0.99% | 1,596 |