-
5 DAY PERFORMANCE
-0.51% -
1 MONTH PERFORMANCE
+0.92% -
3 MONTH PERFORMANCE
+5.02% -
6 MONTH PERFORMANCE
+3.01% -
YEAR-TO-DATE PERFORMANCE
+3.05% -
1 YEAR PERFORMANCE
+13.81%
CMS Energy Corporation 5.6% JRSUB NT 78 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $25.37 | $25.23 (-0.55%) | $25.53 | $25.23 | 3,876 | $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 |
| 08/14/2024 | $24.20 | $24.37 (0.7%) | $24.44 | $24.20 | 8,300 | $7.26 B |
| 08/13/2024 | $24.14 | $24.22 (0.33%) | $24.27 | $24.12 | 9,217 | $7.22 B |
| 08/12/2024 | $24.19 | $24.14 (-0.21%) | $24.25 | $24.06 | 9,933 | $7.19 B |
| 08/09/2024 | $24.30 | $24.21 (-0.37%) | $24.39 | $24.10 | 6,828 | $7.21 B |
| 08/08/2024 | $24.26 | $24.30 (0.16%) | $24.30 | $24.04 | 6,420 | $7.24 B |
| 08/07/2024 | $24.27 | $24.23 (-0.16%) | $24.28 | $24.12 | 8,029 | $7.22 B |
| 08/06/2024 | $23.90 | $24.10 (0.84%) | $24.15 | $23.82 | 16,400 | $7.18 B |
| 08/05/2024 | $23.59 | $23.80 (0.89%) | $23.92 | $23.47 | 12,700 | $7.09 B |
| 08/02/2024 | $23.70 | $23.93 (0.97%) | $23.96 | $23.70 | 60,727 | $7.13 B |
| 08/01/2024 | $23.99 | $24.04 (0.21%) | $24.05 | $23.88 | 22,300 | $7.16 B |
| 07/31/2024 | $24.33 | $23.88 (-1.85%) | $24.44 | $23.65 | 109,800 | $7.11 B |
| 07/30/2024 | $24.34 | $24.38 (0.16%) | $24.39 | $24.26 | 6,827 | $7.26 B |
| 07/29/2024 | $24.34 | $24.35 (0.04%) | $24.42 | $24.26 | 7,243 | $7.25 B |
| 07/26/2024 | $24.35 | $24.35 (0%) | $24.40 | $24.31 | 4,500 | $7.25 B |
| 07/25/2024 | $24.15 | $24.23 (0.33%) | $24.28 | $24.15 | 10,617 | $7.22 B |
| 07/24/2024 | $24.35 | $24.10 (-1.03%) | $24.35 | $24.10 | 6,204 | $7.18 B |
| 07/23/2024 | $24.32 | $24.32 (0%) | $24.42 | $24.22 | 4,900 | $7.24 B |
| 07/22/2024 | $24.33 | $24.36 (0.12%) | $24.41 | $24.24 | 5,600 | $7.22 B |
| 07/19/2024 | $24.20 | $24.24 (0.17%) | $24.24 | $24.19 | 3,200 | $7.19 B |
| 07/18/2024 | $24.40 | $24.20 (-0.82%) | $24.46 | $24.20 | 5,100 | $7.18 B |
| 07/17/2024 | $24.45 | $24.31 (-0.57%) | $24.45 | $24.27 | 4,937 | $7.21 B |
| 07/16/2024 | $24.49 | $24.42 (-0.29%) | $24.49 | $24.39 | 6,426 | $7.24 B |
| 07/15/2024 | $24.44 | $24.35 (-0.37%) | $24.45 | $24.35 | 7,900 | $7.22 B |
| 07/12/2024 | $24.40 | $24.36 (-0.16%) | $24.42 | $24.33 | 9,100 | $7.22 B |
| 07/11/2024 | $24.15 | $24.29 (0.58%) | $24.41 | $24.15 | 7,305 | $7.20 B |
| 07/10/2024 | $24.09 | $24.06 (-0.12%) | $24.16 | $24.01 | 7,900 | $7.13 B |
| 07/09/2024 | $24.10 | $24.00 (-0.41%) | $24.16 | $24.00 | 3,000 | $7.12 B |
| 07/08/2024 | $24.13 | $24.10 (-0.12%) | $24.19 | $24.10 | 4,432 | $7.15 B |
| 07/05/2024 | $24.01 | $24.12 (0.46%) | $24.21 | $24.01 | 8,800 | $7.15 B |
| 07/03/2024 | $23.99 | $24.07 (0.33%) | $24.17 | $23.95 | 3,114 | $7.14 B |
| 07/02/2024 | $23.89 | $24.02 (0.54%) | $24.08 | $23.87 | 4,432 | $7.12 B |
| 07/01/2024 | $24.07 | $23.99 (-0.33%) | $24.07 | $23.83 | 10,500 | $7.11 B |
| 06/28/2024 | $24.06 | $24.09 (0.12%) | $24.10 | $23.90 | 11,600 | $7.14 B |