Skip to main content
CMS Energy Corporation (CMS.PRC)
NYSE: CMS.PRC · Real-Time Price · USD · Preferred Stock
17.10
-0.02 (-0.12%)
At close: Apr 25, 2025

CMS Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202517.1817.2016.9917.0817.08-0.12%15,482
Apr 25, 202517.2517.2517.0217.1017.10-0.12%9,837
Apr 24, 202517.0917.1517.0117.1217.120.44%10,488
Apr 23, 202517.1717.1716.8917.0517.050.50%8,120
Apr 22, 202516.8616.9616.6916.9616.961.37%15,960
Apr 21, 202516.7016.7716.5516.7316.73-0.24%36,550
Apr 17, 202516.7516.7916.6016.7716.770.60%14,700
Apr 16, 202516.6416.7916.5716.6716.670.73%26,953
Apr 15, 202516.5916.6616.4216.5516.550.61%18,448
Apr 14, 202516.3316.6216.2216.4516.450.89%22,210
Apr 11, 202516.3316.5516.0616.3116.31-0.88%33,470
Apr 10, 202516.6516.8016.3616.4516.45-2.61%23,779
Apr 9, 202516.4416.9016.4016.8916.891.08%18,405
Apr 8, 202516.8416.9316.6716.7116.71-0.30%19,796
Apr 7, 202516.7917.1616.7616.7616.76-1.41%29,140
Apr 4, 202516.8417.0616.6517.0017.00-0.12%32,853
Apr 3, 202516.9817.1116.7517.0217.02-0.81%20,695
Apr 2, 202517.0617.2817.0617.1617.16-0.35%19,209
Apr 1, 202517.1617.2517.1117.2217.22-0.92%13,843
Mar 31, 202517.2017.3917.2017.3817.120.52%32,110
Mar 28, 202517.3217.4217.2817.2917.03-0.29%17,501
Mar 27, 202517.4117.5017.2117.3417.08-0.40%24,382
Mar 26, 202517.5617.6217.3517.4117.15-1.25%12,553
Mar 25, 202517.6317.6717.5517.6317.360.23%20,314
Mar 24, 202517.7117.7417.5217.5917.32-0.28%18,363
Mar 21, 202517.6117.7117.5817.6417.370.06%15,072
Mar 20, 202517.7117.8117.6317.6317.36-0.28%10,455
Mar 19, 202517.6817.7817.6217.6817.41-0.56%21,453
Mar 18, 202517.7617.9717.6617.7817.51-0.22%20,932
Mar 17, 202517.9317.9317.7617.8217.55-0.11%18,858
Mar 14, 202517.6917.8417.6817.8417.570.45%11,395
Mar 13, 202517.7717.8017.6617.7617.490.11%11,603
Mar 12, 202517.6617.7417.5517.7417.470.68%19,341
Mar 11, 202517.7217.7217.5517.6217.35-0.40%11,483
Mar 10, 202517.7517.7617.5917.6917.42-0.28%13,284
Mar 7, 202517.9617.9617.6617.7417.47-0.56%23,761
Mar 6, 202517.9417.9417.8217.8417.57-0.56%10,182
Mar 5, 202517.9718.0017.8217.9417.670.11%20,038
Mar 4, 202518.0218.0217.8517.9217.65-0.33%10,110
Mar 3, 202518.0318.0617.9817.9817.71-10,338
Feb 28, 202518.0918.1217.9617.9817.71-0.22%20,226
Feb 27, 202517.9918.1017.8618.0217.750.24%19,324
Feb 26, 202518.0518.0517.8217.9817.710.09%13,436
Feb 25, 202517.9817.9817.8117.9617.690.90%12,863
Feb 24, 202517.8317.8717.7717.8017.53-0.17%13,230
Feb 21, 202517.9217.9717.7617.8317.56-0.06%19,690
Feb 20, 202517.8418.0017.6917.8417.570.06%23,137
Feb 19, 202518.0218.1617.7217.8317.56-0.78%22,883
Feb 18, 202518.2318.2617.8917.9717.70-1.59%13,865
Feb 14, 202518.1818.3117.9918.2617.981.24%11,568