-
5 DAY PERFORMANCE
+0.24% -
1 MONTH PERFORMANCE
+4.72% -
3 MONTH PERFORMANCE
+20.86% -
6 MONTH PERFORMANCE
+21.43% -
YEAR-TO-DATE PERFORMANCE
+22.65% -
1 YEAR PERFORMANCE
+34.28%
CMS Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/14/2024 | $65.88 | $66.32 (0.67%) | $66.56 | $65.69 | 1.41 M | $19.76 B |
| 08/13/2024 | $65.96 | $66.05 (0.14%) | $66.19 | $65.58 | 1.69 M | $19.68 B |
| 08/12/2024 | $65.33 | $65.78 (0.69%) | $65.89 | $65.24 | 1.90 M | $19.60 B |
| 08/09/2024 | $65.28 | $65.40 (0.18%) | $65.49 | $64.21 | 1.34 M | $19.48 B |
| 08/08/2024 | $64.97 | $65.21 (0.37%) | $65.72 | $64.89 | 1.41 M | $19.43 B |
| 08/07/2024 | $65.03 | $65.56 (0.82%) | $65.90 | $64.66 | 1.98 M | $19.53 B |
| 08/06/2024 | $64.58 | $64.90 (0.5%) | $65.60 | $64.28 | 1.79 M | $19.33 B |
| 08/05/2024 | $66.25 | $64.50 (-2.64%) | $66.76 | $64.42 | 2.24 M | $19.21 B |
| 08/02/2024 | $66.27 | $66.12 (-0.23%) | $67.77 | $65.48 | 5.15 M | $19.70 B |
| 08/01/2024 | $65.11 | $66.37 (1.94%) | $66.47 | $64.47 | 3.40 M | $19.77 B |
| 07/31/2024 | $65.14 | $64.80 (-0.52%) | $65.17 | $64.58 | 1.57 M | $19.30 B |
| 07/30/2024 | $63.59 | $65.11 (2.39%) | $65.14 | $63.43 | 2.40 M | $19.40 B |
| 07/29/2024 | $63.03 | $63.66 (1%) | $63.91 | $62.73 | 3.07 M | $18.96 B |
| 07/26/2024 | $63.46 | $62.96 (-0.79%) | $63.63 | $62.77 | 1.61 M | $18.76 B |
| 07/25/2024 | $63.49 | $63.21 (-0.44%) | $64.28 | $62.33 | 2.85 M | $18.83 B |
| 07/24/2024 | $61.93 | $62.47 (0.87%) | $62.57 | $61.42 | 2.31 M | $18.61 B |
| 07/23/2024 | $61.55 | $61.40 (-0.24%) | $61.78 | $61.26 | 1.49 M | $18.29 B |
| 07/22/2024 | $61.53 | $61.44 (-0.15%) | $61.65 | $61.25 | 2.04 M | $18.22 B |
| 07/19/2024 | $61.99 | $61.34 (-1.05%) | $61.99 | $60.84 | 1.82 M | $18.19 B |
| 07/18/2024 | $61.76 | $61.60 (-0.26%) | $62.72 | $61.56 | 1.58 M | $18.26 B |
| 07/17/2024 | $61.46 | $62.13 (1.09%) | $62.89 | $61.32 | 1.86 M | $18.42 B |
| 07/16/2024 | $60.66 | $61.28 (1.02%) | $61.28 | $60.28 | 1.90 M | $18.17 B |
| 07/15/2024 | $60.72 | $60.31 (-0.68%) | $60.92 | $60.03 | 1.76 M | $17.88 B |
| 07/12/2024 | $60.89 | $61.19 (0.49%) | $61.72 | $60.60 | 1.88 M | $18.14 B |
| 07/11/2024 | $59.56 | $60.66 (1.85%) | $60.81 | $59.45 | 1.74 M | $17.99 B |
| 07/10/2024 | $59.16 | $59.19 (0.05%) | $59.23 | $58.62 | 1.92 M | $17.55 B |
| 07/09/2024 | $58.63 | $58.86 (0.39%) | $59.21 | $58.50 | 1.73 M | $17.45 B |
| 07/08/2024 | $58.94 | $58.70 (-0.41%) | $59.22 | $58.50 | 1.98 M | $17.40 B |