Skip to main content
logo
CMS Energy Corporation (CMSC)
NYSE: CMSC · Real-Time Price · USD · Preferred Stock
21.84
+0.03 (0.14%)
At close: Jul 31, 2026, 4:00 PM EDT
21.80
-0.04 (-0.18%)
After-hours: Jul 31, 2026, 7:00 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202621.8121.8921.6721.8421.840.14%23,724
Jul 30, 202621.8021.8121.6821.8121.810.55%13,335
Jul 29, 202621.7721.7721.6721.6921.69-0.55%26,192
Jul 28, 202621.8521.9021.7721.8121.810.28%10,455
Jul 27, 202621.8021.8021.6821.7521.750.12%13,767
Jul 24, 202621.7421.8021.7321.7321.73-0.30%7,246
Jul 23, 202621.8221.8921.7921.7921.79-0.55%7,674
Jul 22, 202621.9721.9921.9021.9121.91-0.39%7,190
Jul 21, 202622.1922.1921.9922.0022.00-0.36%12,114
Jul 20, 202622.0522.1022.0322.0822.080.20%15,882
Jul 17, 202622.0422.0822.0322.0322.03-0.32%10,023
Jul 16, 202622.0522.1022.0322.1022.10-7,448
Jul 15, 202622.2122.2122.0722.1022.100.05%18,960
Jul 14, 202622.1522.1822.0722.0922.090.11%14,440
Jul 13, 202622.0122.1222.0122.0722.07-0.09%12,875
Jul 10, 202621.9722.1021.9722.0922.090.30%58,439
Jul 9, 202622.0722.0721.9922.0222.020.05%8,087
Jul 8, 202621.9722.0821.8622.0122.010.14%17,492
Jul 7, 202622.0822.0821.9621.9821.98-0.36%38,182
Jul 6, 202622.0422.0922.0222.0622.060.32%19,413
Jul 2, 202621.8822.0421.8821.9921.990.18%15,974
Jul 1, 202621.6821.9621.6821.9521.951.43%65,319
Jun 30, 202621.6821.8021.5121.6421.64-1.90%199,037
Jun 29, 202621.9322.1121.9322.0622.060.59%23,390
Jun 26, 202621.9622.0521.9321.9321.93-0.53%31,039
Jun 25, 202622.1522.1521.9822.0522.05-0.09%41,246
Jun 24, 202622.1422.2022.0522.0722.07-0.20%13,980
Jun 23, 202622.1922.2822.0422.1122.11-0.23%12,144
Jun 22, 202622.4122.4122.1622.1622.16-0.94%21,113
Jun 18, 202622.4822.5222.3522.3722.370.22%18,496
Jun 17, 202622.4222.4222.3222.3222.32-0.20%12,517
Jun 16, 202622.4922.4922.3122.3722.370.11%16,912
Jun 15, 202622.3422.4422.3322.3422.340.04%5,837
Jun 12, 202622.2722.3822.2722.3322.33-0.09%8,341
Jun 11, 202622.2722.3922.2722.3522.350.22%10,425
Jun 10, 202622.2522.3622.2522.3022.30-0.04%6,678
Jun 9, 202622.3922.4522.2922.3122.31-0.22%8,397
Jun 8, 202622.4522.4922.3622.3622.36-0.49%6,356
Jun 5, 202622.5022.6522.3922.4722.47-0.61%13,956
Jun 4, 202622.6022.6322.5822.6122.610.04%8,843
Jun 3, 202622.6022.6822.6022.6022.60-0.31%10,107
Jun 2, 202622.7322.8122.6722.6722.67-0.44%5,370
Jun 1, 202622.7722.7922.7322.7722.770.13%4,306
May 29, 202622.8722.9022.7422.7422.74-0.44%20,813
May 28, 202622.7822.8822.7822.8422.840.09%12,285
May 27, 202622.8522.8522.7322.8222.820.43%8,660
May 26, 202622.6822.8022.6822.7222.720.26%17,149
May 22, 202622.7022.7522.6622.6622.660.04%18,542
May 21, 202622.7522.9122.6022.6522.65-0.57%16,533
May 20, 202622.7722.9122.7022.7822.78-0.09%14,284