CMS Energy Corporation (CMS)
NYSE: CMS · Real-Time Price · USD
69.95
+0.12 (0.17%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 69.62 | 70.40 | 69.53 | 69.95 | 69.95 | 0.17% | 1,466,388 |
| Sep 25, 2024 | 70.40 | 70.48 | 69.36 | 69.83 | 69.83 | -0.36% | 1,828,952 |
| Sep 24, 2024 | 69.70 | 70.95 | 69.70 | 70.08 | 70.08 | -0.30% | 2,502,996 |
| Sep 23, 2024 | 70.26 | 70.53 | 69.73 | 70.29 | 70.29 | 0.64% | 2,406,525 |
| Sep 20, 2024 | 69.36 | 69.96 | 69.15 | 69.84 | 69.84 | 0.88% | 4,018,857 |
| Sep 19, 2024 | 69.54 | 69.68 | 68.83 | 69.23 | 69.23 | -1.10% | 2,268,857 |
| Sep 18, 2024 | 70.21 | 70.53 | 69.35 | 70.00 | 70.00 | -0.37% | 1,506,225 |
| Sep 17, 2024 | 70.27 | 70.74 | 70.20 | 70.26 | 70.26 | -0.31% | 2,166,480 |
| Sep 16, 2024 | 70.48 | 70.64 | 70.09 | 70.48 | 70.48 | 0.56% | 4,142,242 |
| Sep 13, 2024 | 69.41 | 70.12 | 69.32 | 70.09 | 70.09 | 1.13% | 1,304,671 |
| Sep 12, 2024 | 69.23 | 69.59 | 68.94 | 69.31 | 69.31 | 0.12% | 1,714,019 |
| Sep 11, 2024 | 69.32 | 69.39 | 68.60 | 69.23 | 69.23 | -0.40% | 2,272,757 |
| Sep 10, 2024 | 69.18 | 69.70 | 69.09 | 69.51 | 69.51 | 0.56% | 2,632,410 |
| Sep 9, 2024 | 68.00 | 69.24 | 67.85 | 69.12 | 69.12 | 1.63% | 2,466,333 |
| Sep 6, 2024 | 68.49 | 68.78 | 67.96 | 68.01 | 68.01 | -0.44% | 1,748,115 |
| Sep 5, 2024 | 69.64 | 69.66 | 67.63 | 68.31 | 68.31 | -1.23% | 4,366,482 |
| Sep 4, 2024 | 68.97 | 69.57 | 68.71 | 69.16 | 69.16 | 0.70% | 1,603,076 |
| Sep 3, 2024 | 67.94 | 69.10 | 67.77 | 68.68 | 68.68 | 1.21% | 2,004,607 |
| Aug 30, 2024 | 67.78 | 68.07 | 67.41 | 67.86 | 67.86 | 0.28% | 1,826,692 |
| Aug 29, 2024 | 67.42 | 67.69 | 66.86 | 67.67 | 67.67 | 0.39% | 1,624,962 |
| Aug 28, 2024 | 67.75 | 68.08 | 67.36 | 67.41 | 67.41 | -0.06% | 1,675,900 |
| Aug 27, 2024 | 67.55 | 67.67 | 67.28 | 67.45 | 67.45 | -0.38% | 1,915,849 |
| Aug 26, 2024 | 67.39 | 67.97 | 67.32 | 67.71 | 67.71 | 0.88% | 1,249,061 |
| Aug 23, 2024 | 67.42 | 67.46 | 67.00 | 67.12 | 67.12 | -0.21% | 2,165,966 |
| Aug 22, 2024 | 66.93 | 67.33 | 66.87 | 67.26 | 67.26 | 0.39% | 1,003,870 |
| Aug 21, 2024 | 66.73 | 67.21 | 66.61 | 67.00 | 67.00 | 0.40% | 1,035,510 |
| Aug 20, 2024 | 66.70 | 67.10 | 66.47 | 66.73 | 66.73 | 0.30% | 1,310,807 |
| Aug 19, 2024 | 66.40 | 66.73 | 66.40 | 66.53 | 66.53 | 0.12% | 1,354,325 |
| Aug 16, 2024 | 66.10 | 66.90 | 65.92 | 66.45 | 66.45 | 0.74% | 2,009,840 |
| Aug 15, 2024 | 65.85 | 66.36 | 65.57 | 65.96 | 65.96 | -0.54% | 1,925,579 |
| Aug 14, 2024 | 65.88 | 66.56 | 65.69 | 66.32 | 66.32 | 0.41% | 1,410,194 |
| Aug 13, 2024 | 65.96 | 66.19 | 65.58 | 66.05 | 66.05 | 0.41% | 1,689,436 |
| Aug 12, 2024 | 65.33 | 65.89 | 65.24 | 65.78 | 65.78 | 0.58% | 1,902,777 |
| Aug 9, 2024 | 65.28 | 65.49 | 64.21 | 65.40 | 65.40 | 0.29% | 1,343,871 |
| Aug 8, 2024 | 64.97 | 65.72 | 64.89 | 65.21 | 65.21 | -0.53% | 1,410,848 |
| Aug 7, 2024 | 65.03 | 65.90 | 64.66 | 65.56 | 65.56 | 1.02% | 1,984,542 |
| Aug 6, 2024 | 64.58 | 65.60 | 64.28 | 64.90 | 64.90 | 0.62% | 1,788,659 |
| Aug 5, 2024 | 66.25 | 66.76 | 64.42 | 64.50 | 64.50 | -2.45% | 2,244,279 |
| Aug 2, 2024 | 66.27 | 67.77 | 65.48 | 66.12 | 66.12 | -0.38% | 5,154,181 |
| Aug 1, 2024 | 65.11 | 66.47 | 64.47 | 66.37 | 65.86 | 2.42% | 3,400,472 |
| Jul 31, 2024 | 65.14 | 65.17 | 64.59 | 64.80 | 64.30 | -0.48% | 1,569,976 |
| Jul 30, 2024 | 63.59 | 65.14 | 63.43 | 65.11 | 64.61 | 2.28% | 2,399,103 |
| Jul 29, 2024 | 63.03 | 63.91 | 62.73 | 63.66 | 63.17 | 1.11% | 3,074,299 |
| Jul 26, 2024 | 63.46 | 63.63 | 62.77 | 62.96 | 62.47 | -0.40% | 1,609,165 |
| Jul 25, 2024 | 63.49 | 64.28 | 62.33 | 63.21 | 62.72 | 1.18% | 2,846,663 |
| Jul 24, 2024 | 61.93 | 62.57 | 61.42 | 62.47 | 61.99 | 1.74% | 2,311,179 |
| Jul 23, 2024 | 61.55 | 61.78 | 61.26 | 61.40 | 60.93 | -0.07% | 1,488,901 |
| Jul 22, 2024 | 61.53 | 61.65 | 61.25 | 61.44 | 60.97 | 0.16% | 2,040,276 |
| Jul 19, 2024 | 61.99 | 61.99 | 60.84 | 61.34 | 60.87 | -0.42% | 1,817,629 |
| Jul 18, 2024 | 61.76 | 62.72 | 61.56 | 61.60 | 61.12 | -0.85% | 1,579,102 |
| Jul 17, 2024 | 61.46 | 62.89 | 61.32 | 62.13 | 61.65 | 1.39% | 1,864,077 |
| Jul 16, 2024 | 60.66 | 61.28 | 60.28 | 61.28 | 60.81 | 1.61% | 1,897,503 |
| Jul 15, 2024 | 60.72 | 60.92 | 60.03 | 60.31 | 59.84 | -1.44% | 1,757,989 |
| Jul 12, 2024 | 60.89 | 61.72 | 60.60 | 61.19 | 60.72 | 0.87% | 1,878,128 |
| Jul 11, 2024 | 59.56 | 60.81 | 59.45 | 60.66 | 60.19 | 2.48% | 1,740,763 |
| Jul 10, 2024 | 59.16 | 59.23 | 58.62 | 59.19 | 58.73 | 0.56% | 1,920,815 |
| Jul 9, 2024 | 58.63 | 59.21 | 58.50 | 58.86 | 58.41 | 0.27% | 1,730,581 |
| Jul 8, 2024 | 58.94 | 59.22 | 58.50 | 58.70 | 58.25 | -0.39% | 1,980,935 |
| Jul 5, 2024 | 59.02 | 59.34 | 58.72 | 58.93 | 58.48 | 0.10% | 1,561,093 |
| Jul 3, 2024 | 58.89 | 59.50 | 58.78 | 58.87 | 58.42 | -0.17% | 898,215 |
| Jul 2, 2024 | 58.84 | 59.20 | 58.57 | 58.97 | 58.51 | 0.29% | 1,766,156 |
| Jul 1, 2024 | 59.82 | 60.05 | 58.67 | 58.80 | 58.35 | -1.23% | 2,324,062 |
| Jun 28, 2024 | 60.14 | 60.14 | 59.13 | 59.53 | 59.07 | -0.72% | 3,123,929 |
| Jun 27, 2024 | 59.68 | 60.05 | 59.36 | 59.96 | 59.50 | 0.59% | 1,513,484 |
| Jun 26, 2024 | 58.82 | 59.70 | 58.61 | 59.61 | 59.15 | 0.78% | 1,535,108 |
| Jun 25, 2024 | 60.69 | 60.83 | 59.12 | 59.15 | 58.69 | -2.67% | 1,950,374 |
| Jun 24, 2024 | 59.53 | 60.96 | 59.53 | 60.77 | 60.30 | 2.05% | 1,802,363 |
| Jun 21, 2024 | 59.60 | 60.13 | 59.46 | 59.55 | 59.09 | 0.12% | 4,705,568 |
| Jun 20, 2024 | 58.91 | 59.55 | 58.54 | 59.48 | 59.02 | 0.92% | 2,893,351 |
| Jun 18, 2024 | 59.11 | 59.58 | 58.67 | 58.94 | 58.48 | -0.57% | 3,496,874 |
| Jun 17, 2024 | 59.15 | 59.69 | 58.88 | 59.28 | 58.82 | -0.62% | 1,912,318 |
| Jun 14, 2024 | 59.44 | 60.09 | 59.11 | 59.65 | 59.19 | -0.17% | 3,655,873 |
| Jun 13, 2024 | 59.72 | 60.39 | 59.38 | 59.75 | 59.29 | -0.10% | 5,760,824 |
| Jun 12, 2024 | 61.05 | 61.08 | 59.46 | 59.81 | 59.35 | -0.96% | 2,958,737 |
| Jun 11, 2024 | 60.09 | 60.57 | 59.79 | 60.39 | 59.92 | -0.18% | 2,412,256 |
| Jun 10, 2024 | 60.55 | 60.90 | 60.25 | 60.50 | 60.03 | -0.21% | 2,299,291 |
| Jun 7, 2024 | 60.77 | 61.03 | 60.57 | 60.63 | 60.16 | -1.19% | 1,383,412 |
| Jun 6, 2024 | 61.75 | 62.16 | 61.21 | 61.36 | 60.89 | -1.00% | 1,335,505 |
| Jun 5, 2024 | 62.64 | 62.68 | 61.83 | 61.98 | 61.50 | -1.43% | 1,247,741 |
| Jun 4, 2024 | 62.51 | 63.09 | 62.25 | 62.88 | 62.39 | 0.38% | 1,264,118 |
| Jun 3, 2024 | 62.93 | 63.44 | 62.55 | 62.64 | 62.16 | -0.46% | 2,244,437 |
| May 31, 2024 | 61.60 | 63.02 | 61.51 | 62.93 | 62.44 | 2.61% | 3,483,571 |
| May 30, 2024 | 60.79 | 61.40 | 60.67 | 61.33 | 60.86 | 1.44% | 1,890,388 |
| May 29, 2024 | 60.91 | 60.91 | 60.41 | 60.46 | 59.99 | -1.27% | 2,743,524 |
| May 28, 2024 | 61.37 | 61.97 | 61.10 | 61.24 | 60.77 | -0.31% | 2,028,312 |
| May 24, 2024 | 60.93 | 61.45 | 60.70 | 61.43 | 60.96 | 0.92% | 2,134,398 |
| May 23, 2024 | 61.48 | 61.72 | 60.75 | 60.87 | 60.40 | -1.57% | 2,479,524 |
| May 22, 2024 | 62.27 | 62.69 | 61.72 | 61.84 | 61.36 | -1.23% | 1,967,082 |
| May 21, 2024 | 62.70 | 63.23 | 62.49 | 62.61 | 62.13 | -0.22% | 1,804,636 |
| May 20, 2024 | 63.41 | 63.50 | 62.54 | 62.75 | 62.27 | -0.77% | 1,539,625 |
| May 17, 2024 | 63.25 | 63.28 | 62.76 | 63.24 | 62.75 | 0.14% | 1,639,925 |
| May 16, 2024 | 63.00 | 63.36 | 62.87 | 63.15 | 62.66 | 0.25% | 1,369,557 |
| May 15, 2024 | 62.98 | 63.45 | 62.77 | 62.99 | 62.50 | 0.96% | 1,746,580 |
| May 14, 2024 | 62.75 | 62.87 | 61.93 | 62.39 | 61.91 | -0.83% | 1,362,907 |
| May 13, 2024 | 63.06 | 63.55 | 62.84 | 62.91 | 61.91 | -0.03% | 1,898,718 |
| May 10, 2024 | 63.46 | 63.70 | 62.82 | 62.93 | 61.93 | -0.47% | 2,002,070 |
| May 9, 2024 | 62.74 | 63.38 | 62.50 | 63.23 | 62.23 | 0.78% | 1,788,848 |
| May 8, 2024 | 62.22 | 62.84 | 61.84 | 62.74 | 61.75 | 0.84% | 2,227,555 |
| May 7, 2024 | 62.02 | 62.29 | 61.61 | 62.22 | 61.23 | 0.99% | 2,509,517 |
| May 6, 2024 | 61.74 | 61.74 | 61.14 | 61.61 | 60.63 | 0.08% | 1,910,227 |