Skip to main content
logo
CMS Energy Corporation (CMSC)
NYSE: CMSC · Real-Time Price · USD · Preferred Stock
22.77
+0.15 (0.66%)
Apr 17, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202622.7822.7822.7422.7722.770.66%6,184
Apr 16, 202622.7322.7722.5922.6222.62-0.40%12,289
Apr 15, 202622.7122.7922.6622.7122.710.31%25,945
Apr 14, 202622.5522.6922.5522.6422.640.67%19,965
Apr 13, 202622.3222.4922.3222.4922.490.27%17,607
Apr 10, 202622.4022.4722.3522.4322.430.18%7,744
Apr 9, 202622.3322.4822.3222.3922.390.45%10,923
Apr 8, 202622.3622.4122.2922.2922.290.68%23,740
Apr 7, 202622.1722.1722.0422.1422.14-0.18%16,084
Apr 6, 202622.1022.2022.0722.1822.180.64%17,215
Apr 2, 202621.8822.1321.8522.0422.040.23%17,843
Apr 1, 202622.0122.1021.9621.9921.990.41%25,531
Mar 31, 202622.4522.4521.8721.9021.90-3.40%135,079
Mar 30, 202622.7822.8122.6722.6722.30-0.44%12,535
Mar 27, 202622.8822.8822.6522.7722.40-0.22%14,521
Mar 26, 202622.7922.8822.7522.8222.45-0.39%23,737
Mar 25, 202622.8723.0022.8322.9122.540.17%8,133
Mar 24, 202622.8822.9222.7522.8722.50-0.04%16,140
Mar 23, 202622.8122.8822.6722.8822.511.02%22,717
Mar 20, 202622.8922.8922.5622.6522.28-0.88%12,702
Mar 19, 202622.7122.9322.7122.8522.480.09%13,581
Mar 18, 202623.0723.0722.7922.8322.46-0.52%8,835
Mar 17, 202622.9623.0622.9422.9522.58-0.17%11,444
Mar 16, 202622.9823.0722.9022.9922.62-25,356
Mar 13, 202623.2623.2622.9822.9922.62-0.65%11,038
Mar 12, 202623.1323.2723.1223.1422.77-0.43%9,878
Mar 11, 202623.3023.3223.1623.2422.86-0.04%19,395
Mar 10, 202623.2423.3223.1223.2522.870.13%12,385
Mar 9, 202623.1823.2423.0823.2222.840.15%15,416
Mar 6, 202623.2023.3223.1023.1922.81-0.45%19,388
Mar 5, 202623.4723.4923.1923.2922.91-0.85%44,496
Mar 4, 202623.3823.5223.3823.4923.110.34%10,799
Mar 3, 202623.4123.4523.2523.4123.03-0.57%10,454
Mar 2, 202623.4123.6123.4123.5523.160.41%10,855
Feb 27, 202623.6923.8523.4523.4523.07-1.80%100,525
Feb 26, 202623.9023.9223.7423.8823.49-0.07%13,427
Feb 25, 202623.7923.9123.7423.9023.510.07%8,393
Feb 24, 202623.9323.9323.8123.8823.49-13,452
Feb 23, 202623.8923.9723.8323.8823.49-0.33%8,875
Feb 20, 202623.8923.9923.8323.9623.570.04%6,825
Feb 19, 202623.9623.9723.8223.9523.560.08%15,835
Feb 18, 202623.9123.9723.8823.9323.540.29%9,326
Feb 17, 202623.6923.9023.6523.8623.470.46%30,110
Feb 13, 202623.7023.7923.7023.7523.370.21%8,138
Feb 12, 202623.6523.7923.6223.7023.32-9,662
Feb 11, 202623.7323.7423.6023.7023.320.03%6,126
Feb 10, 202623.6023.7323.5923.6923.310.45%8,591
Feb 9, 202623.5823.6123.5623.5923.200.32%4,580
Feb 6, 202623.4223.6123.4023.5123.13-0.17%5,245
Feb 5, 202623.6023.6023.4623.5523.170.13%11,226