-
5 DAY PERFORMANCE
+0.24% -
1 MONTH PERFORMANCE
-4.11% -
3 MONTH PERFORMANCE
+2.20% -
6 MONTH PERFORMANCE
+7.02% -
YEAR-TO-DATE PERFORMANCE
+16.08% -
1 YEAR PERFORMANCE
+18.10%
CMS Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $67.87 | $67.41 (-0.68%) | $68.07 | $67.20 | 1.89 M | $20.30 B |
| 11/13/2024 | $67.99 | $67.69 (-0.44%) | $68.11 | $67.18 | 2.20 M | $20.39 B |
| 11/12/2024 | $68.41 | $68.10 (-0.45%) | $68.72 | $67.86 | 1.98 M | $20.51 B |
| 11/11/2024 | $67.25 | $68.60 (2.01%) | $68.83 | $67.20 | 1.98 M | $20.66 B |
| 11/08/2024 | $66.84 | $67.25 (0.61%) | $67.90 | $66.65 | 2.76 M | $20.03 B |
| 11/07/2024 | $67.91 | $66.36 (-2.28%) | $68.05 | $65.09 | 5.89 M | $19.77 B |
| 11/06/2024 | $69.01 | $67.86 (-1.67%) | $69.10 | $67.56 | 2.93 M | $20.22 B |
| 11/05/2024 | $68.58 | $69.11 (0.77%) | $69.12 | $68.24 | 1.52 M | $20.59 B |
| 11/04/2024 | $68.46 | $68.39 (-0.1%) | $68.58 | $67.54 | 3.61 M | $20.37 B |
| 11/01/2024 | $69.81 | $68.30 (-2.16%) | $69.94 | $68.08 | 2.81 M | $20.35 B |
| 10/31/2024 | $70.13 | $69.61 (-0.74%) | $70.52 | $69.09 | 2.13 M | $20.74 B |
| 10/30/2024 | $69.98 | $70.11 (0.19%) | $70.13 | $69.48 | 1.97 M | $20.89 B |
| 10/29/2024 | $70.56 | $69.52 (-1.47%) | $70.68 | $69.47 | 1.73 M | $20.71 B |
| 10/28/2024 | $71.35 | $71.16 (-0.27%) | $71.43 | $71.03 | 1.27 M | $21.20 B |
| 10/25/2024 | $72.10 | $70.76 (-1.86%) | $72.24 | $70.72 | 1.48 M | $21.08 B |
| 10/24/2024 | $72.30 | $71.77 (-0.73%) | $72.40 | $71.61 | 1.24 M | $21.38 B |
| 10/23/2024 | $71.02 | $72.10 (1.52%) | $72.12 | $70.95 | 2.30 M | $21.48 B |
| 10/22/2024 | $70.97 | $71.03 (0.08%) | $71.09 | $70.51 | 1.31 M | $21.16 B |
| 10/21/2024 | $71.33 | $71.17 (-0.22%) | $71.51 | $70.88 | 982,100 | $21.20 B |
| 10/18/2024 | $71.01 | $71.29 (0.39%) | $71.53 | $70.69 | 1.71 M | $21.24 B |
| 10/17/2024 | $70.99 | $71.01 (0.03%) | $71.30 | $70.78 | 1.34 M | $21.15 B |
| 10/16/2024 | $70.35 | $71.17 (1.17%) | $71.32 | $70.27 | 1.74 M | $21.20 B |
| 10/15/2024 | $70.49 | $70.30 (-0.27%) | $71.21 | $70.18 | 1.65 M | $20.94 B |
| 10/14/2024 | $69.47 | $69.87 (0.58%) | $69.99 | $69.27 | 1.33 M | $20.81 B |
| 10/11/2024 | $69.39 | $69.34 (-0.07%) | $69.66 | $68.99 | 2.28 M | $20.66 B |
| 10/10/2024 | $69.71 | $69.14 (-0.82%) | $70.07 | $68.96 | 1.49 M | $20.60 B |
| 10/09/2024 | $69.79 | $69.62 (-0.24%) | $70.23 | $69.36 | 1.36 M | $20.74 B |
| 10/08/2024 | $70.31 | $69.97 (-0.48%) | $70.43 | $69.88 | 1.59 M | $20.84 B |
| 10/07/2024 | $71.09 | $69.77 (-1.86%) | $71.09 | $69.67 | 3.02 M | $20.78 B |
| 10/04/2024 | $70.55 | $71.22 (0.95%) | $71.30 | $70.08 | 2.22 M | $21.22 B |
| 10/03/2024 | $71.22 | $71.14 (-0.11%) | $71.57 | $70.89 | 1.28 M | $21.19 B |
| 10/02/2024 | $70.45 | $71.25 (1.14%) | $71.31 | $70.31 | 3.91 M | $21.23 B |
| 10/01/2024 | $70.59 | $71.05 (0.65%) | $71.48 | $70.30 | 1.99 M | $21.17 B |
| 09/30/2024 | $70.81 | $70.63 (-0.25%) | $70.81 | $70.10 | 2.55 M | $21.04 B |
| 09/27/2024 | $70.05 | $70.43 (0.54%) | $71.02 | $70.05 | 1.51 M | $20.98 B |
| 09/26/2024 | $69.62 | $69.95 (0.47%) | $70.40 | $69.53 | 1.47 M | $20.84 B |
| 09/25/2024 | $70.40 | $69.83 (-0.81%) | $70.48 | $69.36 | 1.83 M | $20.80 B |
| 09/24/2024 | $69.70 | $70.08 (0.55%) | $70.95 | $69.70 | 2.50 M | $20.88 B |
| 09/23/2024 | $70.26 | $70.29 (0.04%) | $70.53 | $69.73 | 2.41 M | $20.94 B |
| 09/20/2024 | $69.36 | $69.84 (0.69%) | $69.96 | $69.15 | 4.02 M | $20.81 B |
| 09/19/2024 | $69.54 | $69.23 (-0.45%) | $69.68 | $68.83 | 2.27 M | $20.62 B |
| 09/18/2024 | $70.21 | $70.00 (-0.3%) | $70.53 | $69.35 | 1.51 M | $20.85 B |
| 09/17/2024 | $70.27 | $70.26 (-0.01%) | $70.74 | $70.20 | 2.17 M | $20.93 B |
| 09/16/2024 | $70.48 | $70.48 (0%) | $70.64 | $70.09 | 4.14 M | $21.00 B |
| 09/13/2024 | $69.41 | $70.09 (0.98%) | $70.12 | $69.32 | 1.30 M | $20.88 B |
| 09/12/2024 | $69.23 | $69.31 (0.12%) | $69.58 | $68.94 | 1.71 M | $20.65 B |
| 09/11/2024 | $69.32 | $69.23 (-0.13%) | $69.39 | $68.60 | 2.27 M | $20.62 B |
| 09/10/2024 | $69.18 | $69.51 (0.48%) | $69.69 | $69.09 | 2.63 M | $20.71 B |
| 09/09/2024 | $68.00 | $69.12 (1.65%) | $69.24 | $67.85 | 2.47 M | $20.59 B |
| 09/06/2024 | $68.49 | $68.01 (-0.7%) | $68.78 | $67.96 | 1.75 M | $20.26 B |
| 09/05/2024 | $69.64 | $68.31 (-1.91%) | $69.66 | $67.63 | 4.37 M | $20.35 B |
| 09/04/2024 | $68.97 | $69.16 (0.28%) | $69.57 | $68.71 | 1.60 M | $20.60 B |
| 09/03/2024 | $67.94 | $68.68 (1.09%) | $69.10 | $67.77 | 2.00 M | $20.46 B |
| 08/30/2024 | $67.78 | $67.86 (0.12%) | $68.07 | $67.41 | 1.83 M | $20.22 B |
| 08/29/2024 | $67.42 | $67.67 (0.37%) | $67.69 | $66.86 | 1.63 M | $20.16 B |
| 08/28/2024 | $67.75 | $67.41 (-0.5%) | $68.08 | $67.36 | 1.68 M | $20.08 B |
| 08/27/2024 | $67.55 | $67.45 (-0.15%) | $67.67 | $67.28 | 1.92 M | $20.09 B |
| 08/26/2024 | $67.39 | $67.71 (0.47%) | $67.97 | $67.32 | 1.25 M | $20.17 B |
| 08/23/2024 | $67.42 | $67.12 (-0.44%) | $67.46 | $67.00 | 2.17 M | $20.00 B |
| 08/22/2024 | $66.93 | $67.26 (0.49%) | $67.33 | $66.87 | 1.00 M | $20.04 B |
| 08/21/2024 | $66.73 | $67.00 (0.4%) | $67.21 | $66.61 | 1.04 M | $19.96 B |
| 08/20/2024 | $66.70 | $66.73 (0.04%) | $67.10 | $66.47 | 1.31 M | $19.88 B |
| 08/19/2024 | $66.40 | $66.53 (0.2%) | $66.73 | $66.40 | 1.35 M | $19.82 B |
| 08/16/2024 | $66.10 | $66.45 (0.53%) | $66.90 | $65.92 | 2.01 M | $19.80 B |
| 08/15/2024 | $65.85 | $65.96 (0.17%) | $66.36 | $65.57 | 1.93 M | $19.65 B |