CMS Energy Corporation (CMS)
NYSE: CMS · Real-Time Price · USD
69.52
+0.31 (0.45%)
Nov 22, 2024, 4:00 PM EST - Market closed
CMS Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 69.36 | 69.72 | 69.20 | 69.52 | 69.52 | 0.45% | 1,310,999 |
| Nov 21, 2024 | 68.74 | 69.26 | 68.27 | 69.21 | 69.21 | 1.01% | 1,512,432 |
| Nov 20, 2024 | 68.41 | 68.89 | 68.37 | 68.52 | 68.52 | -0.07% | 2,111,260 |
| Nov 19, 2024 | 68.23 | 68.68 | 67.71 | 68.57 | 68.57 | 0.10% | 2,688,279 |
| Nov 18, 2024 | 68.21 | 69.02 | 68.00 | 68.50 | 68.50 | 0.40% | 2,284,248 |
| Nov 15, 2024 | 67.20 | 68.30 | 67.20 | 68.23 | 68.23 | 1.22% | 2,677,401 |
| Nov 14, 2024 | 67.87 | 68.07 | 67.20 | 67.41 | 67.41 | -0.41% | 1,911,811 |
| Nov 13, 2024 | 67.99 | 68.11 | 67.18 | 67.69 | 67.69 | -0.60% | 2,203,712 |
| Nov 12, 2024 | 68.41 | 68.72 | 67.86 | 68.10 | 67.59 | -0.73% | 1,982,497 |
| Nov 11, 2024 | 67.25 | 68.83 | 67.20 | 68.60 | 68.08 | 2.01% | 1,981,686 |
| Nov 8, 2024 | 66.84 | 67.90 | 66.65 | 67.25 | 66.74 | 1.34% | 2,759,884 |
| Nov 7, 2024 | 67.91 | 68.05 | 65.09 | 66.36 | 65.86 | -2.21% | 5,889,148 |
| Nov 6, 2024 | 69.01 | 69.10 | 67.56 | 67.86 | 67.35 | -1.81% | 2,929,768 |
| Nov 5, 2024 | 68.58 | 69.12 | 68.24 | 69.11 | 68.59 | 1.05% | 1,519,976 |
| Nov 4, 2024 | 68.46 | 68.58 | 67.54 | 68.39 | 67.87 | 0.13% | 3,611,167 |
| Nov 1, 2024 | 69.81 | 69.94 | 68.08 | 68.30 | 67.78 | -1.88% | 2,807,363 |
| Oct 31, 2024 | 70.13 | 70.52 | 69.09 | 69.61 | 69.08 | -0.71% | 2,128,446 |
| Oct 30, 2024 | 69.98 | 70.13 | 69.48 | 70.11 | 69.58 | 0.85% | 1,966,519 |
| Oct 29, 2024 | 70.56 | 70.68 | 69.47 | 69.52 | 69.00 | -2.30% | 1,729,290 |
| Oct 28, 2024 | 71.35 | 71.43 | 71.03 | 71.16 | 70.62 | 0.57% | 1,271,974 |
| Oct 25, 2024 | 72.10 | 72.24 | 70.72 | 70.76 | 70.23 | -1.41% | 1,475,606 |
| Oct 24, 2024 | 72.30 | 72.40 | 71.62 | 71.77 | 71.23 | -0.46% | 1,236,934 |
| Oct 23, 2024 | 71.02 | 72.12 | 70.95 | 72.10 | 71.56 | 1.51% | 2,296,538 |
| Oct 22, 2024 | 70.97 | 71.09 | 70.51 | 71.03 | 70.49 | -0.20% | 1,307,147 |
| Oct 21, 2024 | 71.33 | 71.51 | 70.88 | 71.17 | 70.63 | -0.17% | 982,091 |
| Oct 18, 2024 | 71.01 | 71.53 | 70.69 | 71.29 | 70.75 | 0.39% | 1,706,878 |
| Oct 17, 2024 | 70.99 | 71.30 | 70.78 | 71.01 | 70.47 | -0.22% | 1,344,810 |
| Oct 16, 2024 | 70.35 | 71.32 | 70.27 | 71.17 | 70.63 | 1.24% | 1,738,986 |
| Oct 15, 2024 | 70.49 | 71.21 | 70.18 | 70.30 | 69.77 | 0.62% | 1,648,051 |
| Oct 14, 2024 | 69.47 | 69.99 | 69.27 | 69.87 | 69.34 | 0.76% | 1,329,632 |
| Oct 11, 2024 | 69.39 | 69.66 | 68.99 | 69.34 | 68.82 | 0.29% | 2,277,603 |
| Oct 10, 2024 | 69.71 | 70.07 | 68.96 | 69.14 | 68.62 | -0.69% | 1,487,818 |
| Oct 9, 2024 | 69.79 | 70.23 | 69.36 | 69.62 | 69.09 | -0.50% | 1,364,780 |
| Oct 8, 2024 | 70.31 | 70.43 | 69.88 | 69.97 | 69.44 | 0.29% | 1,591,624 |
| Oct 7, 2024 | 71.09 | 71.09 | 69.67 | 69.77 | 69.24 | -2.04% | 3,017,319 |
| Oct 4, 2024 | 70.55 | 71.30 | 70.08 | 71.22 | 70.68 | 0.11% | 2,218,453 |
| Oct 3, 2024 | 71.22 | 71.57 | 70.89 | 71.14 | 70.60 | -0.15% | 1,284,152 |
| Oct 2, 2024 | 70.45 | 71.31 | 70.31 | 71.25 | 70.71 | 0.28% | 3,910,937 |
| Oct 1, 2024 | 70.59 | 71.48 | 70.30 | 71.05 | 70.51 | 0.59% | 1,993,340 |
| Sep 30, 2024 | 70.81 | 70.81 | 70.10 | 70.63 | 70.10 | 0.28% | 2,546,630 |
| Sep 27, 2024 | 70.05 | 71.02 | 70.05 | 70.43 | 69.90 | 0.69% | 1,508,730 |
| Sep 26, 2024 | 69.62 | 70.40 | 69.53 | 69.95 | 69.42 | 0.17% | 1,467,060 |
| Sep 25, 2024 | 70.40 | 70.48 | 69.36 | 69.83 | 69.30 | -0.36% | 1,828,952 |
| Sep 24, 2024 | 69.70 | 70.95 | 69.70 | 70.08 | 69.55 | -0.30% | 2,502,996 |
| Sep 23, 2024 | 70.26 | 70.53 | 69.73 | 70.29 | 69.76 | 0.64% | 2,406,525 |
| Sep 20, 2024 | 69.36 | 69.96 | 69.15 | 69.84 | 69.31 | 0.88% | 4,018,857 |
| Sep 19, 2024 | 69.54 | 69.68 | 68.83 | 69.23 | 68.71 | -1.10% | 2,268,857 |
| Sep 18, 2024 | 70.21 | 70.53 | 69.35 | 70.00 | 69.47 | -0.37% | 1,506,225 |
| Sep 17, 2024 | 70.27 | 70.74 | 70.20 | 70.26 | 69.73 | -0.31% | 2,166,480 |
| Sep 16, 2024 | 70.48 | 70.64 | 70.09 | 70.48 | 69.95 | 0.56% | 4,142,242 |
| Sep 13, 2024 | 69.41 | 70.12 | 69.32 | 70.09 | 69.56 | 1.13% | 1,304,671 |
| Sep 12, 2024 | 69.23 | 69.59 | 68.94 | 69.31 | 68.79 | 0.12% | 1,714,019 |
| Sep 11, 2024 | 69.32 | 69.39 | 68.60 | 69.23 | 68.71 | -0.40% | 2,272,757 |
| Sep 10, 2024 | 69.18 | 69.70 | 69.09 | 69.51 | 68.99 | 0.56% | 2,632,410 |
| Sep 9, 2024 | 68.00 | 69.24 | 67.85 | 69.12 | 68.60 | 1.63% | 2,466,333 |
| Sep 6, 2024 | 68.49 | 68.78 | 67.96 | 68.01 | 67.50 | -0.44% | 1,748,115 |
| Sep 5, 2024 | 69.64 | 69.66 | 67.63 | 68.31 | 67.79 | -1.23% | 4,366,482 |
| Sep 4, 2024 | 68.97 | 69.57 | 68.71 | 69.16 | 68.64 | 0.70% | 1,603,076 |
| Sep 3, 2024 | 67.94 | 69.10 | 67.77 | 68.68 | 68.16 | 1.21% | 2,004,607 |
| Aug 30, 2024 | 67.78 | 68.07 | 67.41 | 67.86 | 67.35 | 0.28% | 1,826,692 |
| Aug 29, 2024 | 67.42 | 67.69 | 66.86 | 67.67 | 67.16 | 0.39% | 1,624,962 |
| Aug 28, 2024 | 67.75 | 68.08 | 67.36 | 67.41 | 66.90 | -0.06% | 1,675,900 |
| Aug 27, 2024 | 67.55 | 67.67 | 67.28 | 67.45 | 66.94 | -0.38% | 1,915,849 |
| Aug 26, 2024 | 67.39 | 67.97 | 67.32 | 67.71 | 67.20 | 0.88% | 1,249,061 |
| Aug 23, 2024 | 67.42 | 67.46 | 67.00 | 67.12 | 66.61 | -0.21% | 2,165,966 |
| Aug 22, 2024 | 66.93 | 67.33 | 66.87 | 67.26 | 66.75 | 0.39% | 1,003,870 |
| Aug 21, 2024 | 66.73 | 67.21 | 66.61 | 67.00 | 66.49 | 0.40% | 1,035,510 |
| Aug 20, 2024 | 66.70 | 67.10 | 66.47 | 66.73 | 66.23 | 0.30% | 1,310,807 |
| Aug 19, 2024 | 66.40 | 66.73 | 66.40 | 66.53 | 66.03 | 0.12% | 1,354,325 |
| Aug 16, 2024 | 66.10 | 66.90 | 65.92 | 66.45 | 65.95 | 0.74% | 2,009,840 |
| Aug 15, 2024 | 65.85 | 66.36 | 65.57 | 65.96 | 65.46 | -0.54% | 1,925,579 |
| Aug 14, 2024 | 65.88 | 66.56 | 65.69 | 66.32 | 65.82 | 0.41% | 1,410,194 |
| Aug 13, 2024 | 65.96 | 66.19 | 65.58 | 66.05 | 65.55 | 0.41% | 1,689,436 |
| Aug 12, 2024 | 65.33 | 65.89 | 65.24 | 65.78 | 65.28 | 0.58% | 1,902,777 |
| Aug 9, 2024 | 65.28 | 65.49 | 64.21 | 65.40 | 64.91 | 0.29% | 1,343,871 |
| Aug 8, 2024 | 64.97 | 65.72 | 64.89 | 65.21 | 64.72 | -0.53% | 1,410,848 |
| Aug 7, 2024 | 65.03 | 65.90 | 64.66 | 65.56 | 65.07 | 1.02% | 1,984,542 |
| Aug 6, 2024 | 64.58 | 65.60 | 64.28 | 64.90 | 64.41 | 0.62% | 1,788,659 |
| Aug 5, 2024 | 66.25 | 66.76 | 64.42 | 64.50 | 64.01 | -2.45% | 2,244,279 |
| Aug 2, 2024 | 66.27 | 67.77 | 65.48 | 66.12 | 65.62 | -0.38% | 5,154,181 |
| Aug 1, 2024 | 65.11 | 66.47 | 64.47 | 66.37 | 65.36 | 2.42% | 3,400,472 |
| Jul 31, 2024 | 65.14 | 65.17 | 64.59 | 64.80 | 63.81 | -0.48% | 1,569,976 |
| Jul 30, 2024 | 63.59 | 65.14 | 63.43 | 65.11 | 64.12 | 2.28% | 2,399,103 |
| Jul 29, 2024 | 63.03 | 63.91 | 62.73 | 63.66 | 62.69 | 1.11% | 3,074,299 |
| Jul 26, 2024 | 63.46 | 63.63 | 62.77 | 62.96 | 62.00 | -0.40% | 1,609,165 |
| Jul 25, 2024 | 63.49 | 64.28 | 62.33 | 63.21 | 62.25 | 1.18% | 2,846,663 |
| Jul 24, 2024 | 61.93 | 62.57 | 61.42 | 62.47 | 61.52 | 1.74% | 2,311,179 |
| Jul 23, 2024 | 61.55 | 61.78 | 61.26 | 61.40 | 60.47 | -0.07% | 1,488,901 |
| Jul 22, 2024 | 61.53 | 61.65 | 61.25 | 61.44 | 60.51 | 0.16% | 2,040,276 |
| Jul 19, 2024 | 61.99 | 61.99 | 60.84 | 61.34 | 60.41 | -0.42% | 1,817,629 |
| Jul 18, 2024 | 61.76 | 62.72 | 61.56 | 61.60 | 60.66 | -0.85% | 1,579,102 |
| Jul 17, 2024 | 61.46 | 62.89 | 61.32 | 62.13 | 61.18 | 1.39% | 1,864,077 |
| Jul 16, 2024 | 60.66 | 61.28 | 60.28 | 61.28 | 60.35 | 1.61% | 1,897,503 |
| Jul 15, 2024 | 60.72 | 60.92 | 60.03 | 60.31 | 59.39 | -1.44% | 1,757,989 |
| Jul 12, 2024 | 60.89 | 61.72 | 60.60 | 61.19 | 60.26 | 0.87% | 1,878,128 |
| Jul 11, 2024 | 59.56 | 60.81 | 59.45 | 60.66 | 59.74 | 2.48% | 1,740,763 |
| Jul 10, 2024 | 59.16 | 59.23 | 58.62 | 59.19 | 58.29 | 0.56% | 1,920,815 |
| Jul 9, 2024 | 58.63 | 59.21 | 58.50 | 58.86 | 57.96 | 0.27% | 1,730,581 |
| Jul 8, 2024 | 58.94 | 59.22 | 58.50 | 58.70 | 57.81 | -0.39% | 1,980,935 |
| Jul 5, 2024 | 59.02 | 59.34 | 58.72 | 58.93 | 58.03 | 0.10% | 1,561,093 |