Consumers Energy Company (CMS.PRB)
NYSE: CMS.PRB · Real-Time Price · USD · Preferred Stock
76.00
+1.30 (1.74%)
At close: Jul 2, 2025
Consumers Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2025 | 75.54 | 75.90 | 75.54 | 75.90 | 74.77 | 1.17% | 43 |
| May 23, 2025 | 76.00 | 76.00 | 75.02 | 75.02 | 73.90 | -0.64% | 223 |
| May 22, 2025 | 75.05 | 75.50 | 75.05 | 75.50 | 74.38 | - | 82 |
| May 21, 2025 | 76.00 | 76.00 | 75.01 | 75.50 | 74.38 | -0.37% | 1,459 |
| May 20, 2025 | 75.65 | 75.78 | 75.58 | 75.78 | 74.65 | 0.17% | 309 |
| May 19, 2025 | 75.50 | 75.83 | 75.50 | 75.65 | 74.53 | 0.73% | 39 |
| May 16, 2025 | 75.75 | 75.75 | 75.10 | 75.10 | 73.98 | -1.13% | 235 |
| May 15, 2025 | 75.98 | 75.98 | 75.75 | 75.96 | 74.83 | 0.01% | 286 |
| May 14, 2025 | 76.50 | 76.75 | 75.47 | 75.95 | 74.82 | -1.36% | 280 |
| May 13, 2025 | 76.50 | 77.00 | 76.25 | 77.00 | 75.86 | 0.65% | 343 |
| May 12, 2025 | 76.42 | 76.89 | 75.44 | 76.50 | 75.36 | 0.99% | 342 |
| May 9, 2025 | 76.00 | 76.94 | 75.60 | 75.75 | 74.62 | -1.52% | 133 |
| May 8, 2025 | 75.33 | 76.92 | 75.33 | 76.92 | 75.77 | 2.53% | 119 |
| May 7, 2025 | 75.04 | 75.04 | 75.02 | 75.02 | 73.90 | 0.01% | 111 |
| May 6, 2025 | 75.69 | 76.50 | 75.01 | 75.01 | 73.90 | -0.89% | 156 |
| May 5, 2025 | 75.68 | 75.68 | 75.68 | 75.68 | 74.56 | 0.21% | 18 |
| May 2, 2025 | 76.55 | 76.55 | 75.28 | 75.52 | 74.40 | 0.38% | 1,391 |
| May 1, 2025 | 77.01 | 77.62 | 75.24 | 75.24 | 74.12 | -1.39% | 320 |
| Apr 30, 2025 | 76.86 | 76.86 | 75.43 | 76.29 | 75.16 | -1.54% | 421 |
| Apr 29, 2025 | 76.00 | 77.49 | 75.26 | 77.49 | 76.34 | 2.64% | 176 |
| Apr 28, 2025 | 77.53 | 77.53 | 75.50 | 75.50 | 74.38 | -1.51% | 784 |
| Apr 25, 2025 | 76.00 | 76.99 | 76.00 | 76.66 | 75.52 | 1.52% | 161 |
| Apr 24, 2025 | 75.33 | 75.51 | 75.33 | 75.51 | 74.39 | 0.64% | 115 |
| Apr 23, 2025 | 76.50 | 77.47 | 75.02 | 75.03 | 73.91 | -0.42% | 102 |
| Apr 22, 2025 | 77.29 | 77.29 | 75.02 | 75.35 | 74.23 | 0.23% | 171 |