CMS Energy Corporation (CMSC)
NYSE: CMSC · Real-Time Price · USD · Preferred Stock
21.82
+0.07 (0.32%)
Apr 17, 2025, 4:00 PM EDT - Market closed
CMS Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 21.85 | 21.92 | 21.74 | 21.82 | 21.82 | 0.18% | 42,670 |
| Apr 16, 2025 | 21.76 | 21.95 | 21.74 | 21.78 | 21.78 | -0.09% | 48,929 |
| Apr 15, 2025 | 21.84 | 21.93 | 21.73 | 21.80 | 21.80 | -0.05% | 77,620 |
| Apr 14, 2025 | 22.00 | 22.00 | 21.70 | 21.81 | 21.81 | 0.05% | 76,823 |
| Apr 11, 2025 | 22.05 | 22.05 | 21.66 | 21.80 | 21.80 | -1.58% | 70,440 |
| Apr 10, 2025 | 22.55 | 22.55 | 22.02 | 22.15 | 22.15 | -1.99% | 59,665 |
| Apr 9, 2025 | 22.17 | 22.62 | 21.88 | 22.60 | 22.60 | 1.76% | 132,649 |
| Apr 8, 2025 | 22.41 | 22.42 | 22.07 | 22.21 | 22.21 | 0.18% | 56,202 |
| Apr 7, 2025 | 22.05 | 22.41 | 21.28 | 22.17 | 22.17 | -0.54% | 20,808 |
| Apr 4, 2025 | 22.15 | 22.39 | 21.98 | 22.29 | 22.29 | 0.13% | 28,802 |
| Apr 3, 2025 | 22.19 | 22.41 | 22.15 | 22.26 | 22.26 | -1.07% | 37,310 |
| Apr 2, 2025 | 22.40 | 22.57 | 22.35 | 22.50 | 22.50 | 0.27% | 26,566 |
| Apr 1, 2025 | 22.49 | 22.50 | 22.35 | 22.44 | 22.44 | 0.18% | 26,353 |
| Mar 31, 2025 | 22.35 | 22.48 | 22.33 | 22.40 | 22.40 | -1.88% | 131,134 |
| Mar 28, 2025 | 22.87 | 22.90 | 22.78 | 22.83 | 22.46 | -0.13% | 20,431 |
| Mar 27, 2025 | 22.91 | 22.91 | 22.66 | 22.86 | 22.49 | -0.35% | 42,728 |
| Mar 26, 2025 | 23.05 | 23.06 | 22.77 | 22.94 | 22.57 | -0.48% | 24,617 |
| Mar 25, 2025 | 23.14 | 23.18 | 22.93 | 23.05 | 22.68 | -0.52% | 35,154 |
| Mar 24, 2025 | 23.20 | 23.21 | 23.12 | 23.17 | 22.80 | 0.04% | 11,938 |
| Mar 21, 2025 | 23.12 | 23.18 | 23.10 | 23.16 | 22.79 | 0.17% | 26,892 |
| Mar 20, 2025 | 23.27 | 23.29 | 23.06 | 23.12 | 22.75 | -0.52% | 63,487 |
| Mar 19, 2025 | 23.24 | 23.28 | 23.17 | 23.24 | 22.87 | 0.09% | 15,364 |
| Mar 18, 2025 | 23.30 | 23.31 | 23.16 | 23.22 | 22.85 | -0.47% | 29,452 |
| Mar 17, 2025 | 23.26 | 23.36 | 23.24 | 23.33 | 22.95 | 0.47% | 18,268 |
| Mar 14, 2025 | 23.14 | 23.30 | 23.14 | 23.22 | 22.85 | 0.22% | 26,263 |
| Mar 13, 2025 | 23.07 | 23.19 | 22.97 | 23.17 | 22.80 | 0.48% | 44,025 |
| Mar 12, 2025 | 23.01 | 23.13 | 22.89 | 23.06 | 22.69 | 0.61% | 14,205 |
| Mar 11, 2025 | 23.02 | 23.08 | 22.85 | 22.92 | 22.55 | -0.26% | 10,723 |
| Mar 10, 2025 | 23.11 | 23.16 | 22.91 | 22.98 | 22.61 | -0.56% | 19,667 |
| Mar 7, 2025 | 23.27 | 23.31 | 23.02 | 23.11 | 22.74 | -0.39% | 20,261 |
| Mar 6, 2025 | 23.30 | 23.31 | 23.15 | 23.20 | 22.83 | -0.43% | 24,532 |
| Mar 5, 2025 | 23.37 | 23.40 | 23.22 | 23.30 | 22.92 | -0.04% | 17,284 |
| Mar 4, 2025 | 23.44 | 23.44 | 23.25 | 23.31 | 22.93 | -0.51% | 24,906 |
| Mar 3, 2025 | 23.38 | 23.55 | 23.35 | 23.43 | 23.05 | 0.17% | 43,711 |
| Feb 28, 2025 | 23.51 | 23.69 | 23.39 | 23.39 | 23.01 | -0.51% | 17,875 |
| Feb 27, 2025 | 23.59 | 23.67 | 23.51 | 23.51 | 23.13 | -0.30% | 9,513 |
| Feb 26, 2025 | 23.67 | 23.68 | 23.52 | 23.58 | 23.20 | -0.30% | 14,474 |
| Feb 25, 2025 | 23.54 | 23.69 | 23.44 | 23.65 | 23.27 | 0.98% | 21,497 |
| Feb 24, 2025 | 23.37 | 23.50 | 23.32 | 23.42 | 23.04 | 0.21% | 11,372 |
| Feb 21, 2025 | 23.50 | 23.50 | 23.35 | 23.37 | 22.99 | -0.13% | 15,121 |
| Feb 20, 2025 | 23.52 | 23.52 | 23.37 | 23.40 | 23.02 | -0.21% | 20,891 |
| Feb 19, 2025 | 23.41 | 23.47 | 23.36 | 23.45 | 23.07 | - | 10,126 |
| Feb 18, 2025 | 23.63 | 23.64 | 23.40 | 23.45 | 23.07 | -0.21% | 10,475 |
| Feb 14, 2025 | 23.49 | 23.69 | 23.49 | 23.50 | 23.12 | 0.38% | 10,321 |
| Feb 13, 2025 | 23.39 | 23.56 | 23.39 | 23.41 | 23.03 | 0.56% | 13,347 |
| Feb 12, 2025 | 23.30 | 23.39 | 23.23 | 23.28 | 22.91 | -0.77% | 15,819 |
| Feb 11, 2025 | 23.45 | 23.52 | 23.40 | 23.46 | 23.08 | 0.19% | 9,044 |
| Feb 10, 2025 | 23.46 | 23.46 | 23.36 | 23.42 | 23.04 | 0.19% | 6,551 |
| Feb 7, 2025 | 23.40 | 23.44 | 23.30 | 23.37 | 22.99 | -0.30% | 9,866 |
| Feb 6, 2025 | 23.50 | 23.60 | 23.44 | 23.44 | 23.06 | -0.26% | 12,596 |