-
5 DAY PERFORMANCE
-0.81% -
1 MONTH PERFORMANCE
-1.91% -
3 MONTH PERFORMANCE
+0.74% -
6 MONTH PERFORMANCE
+4.36% -
YEAR-TO-DATE PERFORMANCE
+0.33% -
1 YEAR PERFORMANCE
+5.35%
CMS Energy Corporation 5.6% JRSUB NT 78 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $24.78 | $24.56 (-0.89%) | $24.81 | $24.56 | 12,718 | $7.32 B |
| 11/13/2024 | $24.71 | $24.58 (-0.53%) | $24.71 | $24.45 | 22,037 | $7.32 B |
| 11/12/2024 | $24.59 | $24.59 (0%) | $24.71 | $24.52 | 25,900 | $7.33 B |
| 11/11/2024 | $24.68 | $24.66 (-0.08%) | $24.98 | $24.60 | 16,413 | $7.35 B |
| 11/08/2024 | $24.96 | $24.83 (-0.52%) | $24.98 | $24.69 | 11,428 | $7.56 B |
| 11/07/2024 | $24.66 | $24.60 (-0.24%) | $24.94 | $24.55 | 14,400 | $7.49 B |
| 11/06/2024 | $24.83 | $24.60 (-0.93%) | $24.83 | $24.45 | 7,214 | $7.49 B |
| 11/05/2024 | $24.65 | $24.86 (0.85%) | $24.98 | $24.65 | 13,237 | $7.57 B |
| 11/04/2024 | $24.56 | $24.78 (0.9%) | $24.89 | $24.56 | 14,500 | $7.55 B |
| 11/01/2024 | $24.64 | $24.56 (-0.32%) | $24.99 | $24.53 | 8,300 | $7.48 B |
| 10/31/2024 | $25.00 | $24.57 (-1.72%) | $25.00 | $24.55 | 34,400 | $7.48 B |
| 10/30/2024 | $24.96 | $24.89 (-0.28%) | $25.04 | $24.89 | 2,700 | $7.58 B |
| 10/29/2024 | $24.82 | $24.96 (0.56%) | $24.96 | $24.82 | 6,800 | $7.60 B |
| 10/28/2024 | $24.89 | $24.99 (0.4%) | $25.11 | $24.80 | 10,820 | $7.61 B |
| 10/25/2024 | $24.83 | $25.06 (0.93%) | $25.11 | $24.80 | 12,041 | $7.63 B |
| 10/24/2024 | $24.97 | $24.96 (-0.04%) | $25.04 | $24.83 | 5,900 | $7.60 B |
| 10/23/2024 | $24.94 | $24.90 (-0.16%) | $25.03 | $24.76 | 10,800 | $7.58 B |
| 10/22/2024 | $25.11 | $25.08 (-0.12%) | $25.11 | $24.91 | 2,233 | $7.64 B |
| 10/21/2024 | $25.18 | $25.05 (-0.52%) | $25.18 | $24.88 | 2,600 | $7.63 B |
| 10/18/2024 | $25.22 | $25.06 (-0.63%) | $25.23 | $25.01 | 6,213 | $7.63 B |
| 10/17/2024 | $24.97 | $25.05 (0.32%) | $25.26 | $24.97 | 5,617 | $7.63 B |
| 10/16/2024 | $25.02 | $25.05 (0.12%) | $25.24 | $24.96 | 9,743 | $7.63 B |
| 10/15/2024 | $25.01 | $25.11 (0.4%) | $25.31 | $24.94 | 6,500 | $7.65 B |
| 10/14/2024 | $24.88 | $24.82 (-0.24%) | $24.91 | $24.82 | 4,049 | $7.56 B |
| 10/11/2024 | $24.82 | $24.98 (0.64%) | $24.99 | $24.78 | 9,500 | $7.61 B |
| 10/10/2024 | $24.89 | $24.76 (-0.52%) | $25.00 | $24.75 | 11,107 | $7.54 B |
| 10/09/2024 | $25.05 | $24.81 (-0.96%) | $25.25 | $24.81 | 12,831 | $7.56 B |
| 10/08/2024 | $24.87 | $24.91 (0.16%) | $24.97 | $24.87 | 4,200 | $7.59 B |
| 10/07/2024 | $25.13 | $24.90 (-0.92%) | $25.13 | $24.86 | 6,100 | $7.47 B |
| 10/04/2024 | $25.20 | $25.12 (-0.32%) | $25.24 | $25.11 | 2,801 | $7.54 B |
| 10/03/2024 | $25.14 | $25.26 (0.48%) | $25.31 | $25.14 | 2,400 | $7.58 B |
| 10/02/2024 | $25.30 | $25.33 (0.12%) | $25.33 | $25.11 | 7,643 | $7.60 B |
| 10/01/2024 | $25.01 | $25.25 (0.96%) | $25.27 | $24.98 | 7,000 | $7.58 B |
| 09/30/2024 | $25.36 | $24.96 (-1.58%) | $25.36 | $24.96 | 13,339 | $7.44 B |
| 09/27/2024 | $25.37 | $25.23 (-0.55%) | $25.53 | $25.23 | 3,900 | $7.52 B |
| 09/26/2024 | $25.49 | $25.31 (-0.71%) | $25.49 | $25.27 | 3,241 | $7.54 B |
| 09/25/2024 | $25.44 | $25.34 (-0.39%) | $25.44 | $25.23 | 8,600 | $7.55 B |
| 09/24/2024 | $25.31 | $25.36 (0.2%) | $25.36 | $25.21 | 12,934 | $7.55 B |
| 09/23/2024 | $25.45 | $25.43 (-0.08%) | $25.45 | $25.31 | 4,406 | $7.58 B |
| 09/20/2024 | $25.38 | $25.38 (0%) | $25.38 | $25.31 | 8,700 | $7.56 B |
| 09/19/2024 | $25.32 | $25.36 (0.16%) | $25.36 | $25.28 | 5,700 | $7.55 B |
| 09/18/2024 | $25.24 | $25.34 (0.4%) | $25.40 | $25.24 | 3,600 | $7.55 B |
| 09/17/2024 | $25.27 | $25.28 (0.04%) | $25.44 | $25.20 | 4,928 | $7.53 B |
| 09/16/2024 | $25.44 | $25.33 (-0.43%) | $25.44 | $25.24 | 8,811 | $7.55 B |
| 09/13/2024 | $25.27 | $25.34 (0.28%) | $25.53 | $25.20 | 26,000 | $7.55 B |
| 09/12/2024 | $25.32 | $25.42 (0.39%) | $25.44 | $25.25 | 12,500 | $7.57 B |
| 09/11/2024 | $24.93 | $25.31 (1.52%) | $25.38 | $24.93 | 17,200 | $7.54 B |
| 09/10/2024 | $25.03 | $25.38 (1.4%) | $25.38 | $25.03 | 20,300 | $7.56 B |
| 09/09/2024 | $24.88 | $25.13 (1%) | $25.13 | $24.87 | 7,345 | $7.49 B |
| 09/06/2024 | $24.89 | $24.88 (-0.04%) | $24.93 | $24.81 | 7,800 | $7.41 B |
| 09/05/2024 | $25.04 | $24.88 (-0.64%) | $25.20 | $24.84 | 58,826 | $7.41 B |
| 09/04/2024 | $24.92 | $25.09 (0.68%) | $25.13 | $24.85 | 14,936 | $7.47 B |
| 09/03/2024 | $24.89 | $24.92 (0.12%) | $24.96 | $24.72 | 8,800 | $7.42 B |
| 08/30/2024 | $24.87 | $24.96 (0.36%) | $25.02 | $24.68 | 75,200 | $7.44 B |
| 08/29/2024 | $25.19 | $25.17 (-0.08%) | $25.20 | $25.09 | 9,007 | $7.50 B |
| 08/28/2024 | $25.16 | $25.07 (-0.36%) | $25.17 | $25.06 | 12,200 | $7.47 B |
| 08/27/2024 | $24.96 | $25.07 (0.44%) | $25.15 | $24.96 | 13,623 | $7.47 B |
| 08/26/2024 | $24.98 | $25.04 (0.24%) | $25.08 | $24.95 | 15,100 | $7.46 B |
| 08/23/2024 | $24.91 | $25.00 (0.36%) | $25.05 | $24.91 | 11,833 | $7.45 B |
| 08/22/2024 | $24.98 | $24.97 (-0.04%) | $24.99 | $24.81 | 13,726 | $7.44 B |
| 08/21/2024 | $24.86 | $24.90 (0.16%) | $25.07 | $24.82 | 16,900 | $7.42 B |
| 08/20/2024 | $24.68 | $24.80 (0.49%) | $24.83 | $24.68 | 9,700 | $7.39 B |
| 08/19/2024 | $24.64 | $24.64 (0%) | $24.78 | $24.52 | 11,424 | $7.34 B |
| 08/16/2024 | $24.46 | $24.52 (0.25%) | $24.60 | $24.46 | 3,100 | $7.30 B |
| 08/15/2024 | $24.28 | $24.45 (0.7%) | $24.52 | $24.24 | 15,207 | $7.28 B |