-
5 DAY PERFORMANCE
+0.22% -
1 MONTH PERFORMANCE
+3.74% -
3 MONTH PERFORMANCE
+12.17% -
6 MONTH PERFORMANCE
+13.20% -
YEAR-TO-DATE PERFORMANCE
+17.12% -
1 YEAR PERFORMANCE
+22.01%
CMS Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/05/2024 | $59.02 | $58.93 (-0.15%) | $59.34 | $58.72 | 1.56 M | $17.47 B |
| 07/03/2024 | $58.89 | $58.87 (-0.03%) | $59.50 | $58.78 | 898,215 | $17.45 B |
| 07/02/2024 | $58.84 | $58.97 (0.22%) | $59.20 | $58.57 | 1.77 M | $17.48 B |
| 07/01/2024 | $59.82 | $58.80 (-1.71%) | $60.05 | $58.67 | 2.32 M | $17.43 B |
| 06/28/2024 | $60.14 | $59.53 (-1.01%) | $60.14 | $59.13 | 3.12 M | $17.65 B |
| 06/27/2024 | $59.68 | $59.96 (0.47%) | $60.05 | $59.36 | 1.51 M | $17.78 B |
| 06/26/2024 | $58.82 | $59.61 (1.34%) | $59.70 | $58.61 | 1.54 M | $17.67 B |
| 06/25/2024 | $60.69 | $59.15 (-2.54%) | $60.83 | $59.12 | 1.95 M | $17.54 B |
| 06/24/2024 | $59.53 | $60.77 (2.08%) | $60.96 | $59.53 | 1.80 M | $18.02 B |
| 06/21/2024 | $59.60 | $59.55 (-0.08%) | $60.13 | $59.46 | 4.71 M | $17.66 B |
| 06/20/2024 | $58.91 | $59.48 (0.97%) | $59.55 | $58.54 | 2.89 M | $17.64 B |
| 06/18/2024 | $59.11 | $58.94 (-0.29%) | $59.58 | $58.67 | 3.50 M | $17.48 B |
| 06/17/2024 | $59.15 | $59.28 (0.22%) | $59.69 | $58.88 | 1.91 M | $17.58 B |
| 06/14/2024 | $59.44 | $59.65 (0.35%) | $60.09 | $59.11 | 3.66 M | $17.69 B |
| 06/13/2024 | $59.72 | $59.75 (0.05%) | $60.39 | $59.38 | 5.76 M | $17.72 B |
| 06/12/2024 | $61.05 | $59.81 (-2.03%) | $61.08 | $59.46 | 2.96 M | $17.73 B |
| 06/11/2024 | $60.09 | $60.39 (0.5%) | $60.57 | $59.79 | 2.41 M | $17.91 B |
| 06/10/2024 | $60.55 | $60.50 (-0.08%) | $60.90 | $60.25 | 2.30 M | $17.94 B |
| 06/07/2024 | $60.77 | $60.63 (-0.23%) | $61.03 | $60.57 | 1.38 M | $17.98 B |