5 DAY PERFORMANCE
-1.85%
1 MONTH PERFORMANCE
-3.13%
3 MONTH PERFORMANCE
-5.09%
6 MONTH PERFORMANCE
-2.33%
YEAR-TO-DATE PERFORMANCE
-3.56%
1 YEAR PERFORMANCE
-3.32%
CMS Energy Corporation 5.875% J Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $23.85 | $23.86 (0.04%) | $24.06 | $23.85 | 16,927 | $20.06 B |
| 12/19/2024 | $24.12 | $23.84 (-1.16%) | $24.12 | $23.78 | 28,600 | $19.81 B |
| 12/18/2024 | $24.42 | $24.12 (-1.23%) | $24.42 | $24.05 | 41,114 | $19.83 B |
| 12/17/2024 | $24.33 | $24.32 (-0.04%) | $24.38 | $24.23 | 13,439 | $20.19 B |
| 12/16/2024 | $24.40 | $24.32 (-0.33%) | $24.50 | $24.26 | 11,700 | $20.09 B |
| 12/13/2024 | $24.51 | $24.37 (-0.57%) | $24.59 | $24.36 | 32,400 | $20.28 B |
| 12/12/2024 | $24.56 | $24.55 (-0.04%) | $24.71 | $24.52 | 49,742 | $20.19 B |
| 12/11/2024 | $24.58 | $24.63 (0.2%) | $24.70 | $24.58 | 39,046 | $20.13 B |
| 12/10/2024 | $24.55 | $24.62 (0.29%) | $24.64 | $24.55 | 23,544 | $20.38 B |
| 12/09/2024 | $24.67 | $24.57 (-0.41%) | $24.71 | $24.56 | 20,900 | $20.38 B |
| 12/06/2024 | $24.62 | $24.58 (-0.16%) | $24.65 | $24.58 | 13,500 | $20.23 B |
| 12/05/2024 | $24.60 | $24.60 (0%) | $24.63 | $24.59 | 17,500 | $20.29 B |
| 12/04/2024 | $24.62 | $24.56 (-0.24%) | $24.62 | $24.55 | 11,500 | $20.33 B |
| 12/03/2024 | $24.57 | $24.56 (-0.04%) | $24.66 | $24.56 | 17,937 | $20.56 B |
| 12/02/2024 | $24.56 | $24.57 (0.04%) | $24.72 | $24.56 | 25,513 | $20.60 B |
| 11/29/2024 | $24.55 | $24.54 (-0.04%) | $24.68 | $24.54 | 91,839 | $21.00 B |
| 11/27/2024 | $24.57 | $24.52 (-0.2%) | $24.72 | $24.51 | 10,000 | $21.23 B |
| 11/26/2024 | $24.70 | $24.57 (-0.53%) | $24.73 | $24.56 | 8,400 | $21.22 B |
| 11/25/2024 | $24.72 | $24.73 (0.04%) | $24.85 | $24.71 | 16,008 | $20.98 B |
| 11/22/2024 | $24.63 | $24.67 (0.16%) | $24.72 | $24.63 | 15,720 | $20.94 B |
| 11/21/2024 | $24.70 | $24.64 (-0.24%) | $24.70 | $24.55 | 11,448 | $20.85 B |
| 11/20/2024 | $24.55 | $24.52 (-0.12%) | $24.61 | $24.51 | 20,200 | $20.64 B |
| 11/19/2024 | $24.62 | $24.57 (-0.2%) | $24.64 | $24.55 | 23,948 | $20.65 B |
| 11/18/2024 | $24.65 | $24.62 (-0.12%) | $24.68 | $24.52 | 6,000 | $20.63 B |
| 11/15/2024 | $24.64 | $24.57 (-0.28%) | $24.65 | $24.50 | 16,500 | $20.55 B |
| 11/14/2024 | $24.74 | $24.55 (-0.77%) | $24.74 | $24.55 | 8,600 | $20.30 B |
| 11/13/2024 | $24.69 | $24.61 (-0.32%) | $24.70 | $24.57 | 17,443 | $20.39 B |
| 11/12/2024 | $24.59 | $24.54 (-0.2%) | $24.69 | $24.54 | 13,706 | $20.51 B |
| 11/11/2024 | $24.85 | $24.72 (-0.52%) | $24.85 | $24.71 | 18,038 | $20.66 B |
| 11/08/2024 | $24.76 | $24.84 (0.32%) | $24.87 | $24.68 | 10,227 | $20.03 B |
| 11/07/2024 | $24.64 | $24.68 (0.16%) | $24.68 | $24.55 | 10,441 | $19.77 B |
| 11/06/2024 | $24.56 | $24.51 (-0.2%) | $24.56 | $24.32 | 12,121 | $20.22 B |
| 11/05/2024 | $24.69 | $24.68 (-0.04%) | $24.77 | $24.68 | 16,400 | $20.59 B |
| 11/04/2024 | $24.66 | $24.64 (-0.08%) | $24.75 | $24.62 | 14,500 | $20.37 B |
| 11/01/2024 | $24.50 | $24.53 (0.12%) | $24.68 | $24.50 | 12,300 | $20.35 B |
| 10/31/2024 | $24.68 | $24.55 (-0.53%) | $24.69 | $24.48 | 57,300 | $20.74 B |
| 10/30/2024 | $24.57 | $24.59 (0.08%) | $24.76 | $24.55 | 5,420 | $20.89 B |
| 10/29/2024 | $24.57 | $24.57 (0%) | $24.71 | $24.52 | 6,900 | $20.71 B |
| 10/28/2024 | $24.73 | $24.73 (0%) | $24.77 | $24.62 | 16,202 | $21.20 B |
| 10/25/2024 | $24.70 | $24.63 (-0.28%) | $24.70 | $24.63 | 10,200 | $21.08 B |
| 10/24/2024 | $24.70 | $24.62 (-0.32%) | $24.70 | $24.56 | 11,500 | $21.38 B |
| 10/23/2024 | $24.67 | $24.64 (-0.12%) | $24.87 | $24.60 | 40,000 | $21.48 B |
| 10/22/2024 | $24.63 | $24.74 (0.45%) | $24.84 | $24.59 | 12,133 | $21.16 B |
| 10/21/2024 | $24.84 | $24.65 (-0.76%) | $24.85 | $24.65 | 8,044 | $21.20 B |
| 10/18/2024 | $24.80 | $24.78 (-0.08%) | $24.87 | $24.77 | 11,419 | $21.24 B |
| 10/17/2024 | $24.84 | $24.79 (-0.2%) | $24.94 | $24.75 | 12,836 | $21.15 B |
| 10/16/2024 | $24.81 | $24.92 (0.44%) | $25.03 | $24.81 | 14,100 | $21.20 B |
| 10/15/2024 | $24.77 | $24.86 (0.36%) | $24.94 | $24.77 | 42,239 | $20.94 B |
| 10/14/2024 | $24.69 | $24.69 (0%) | $24.74 | $24.60 | 12,000 | $20.81 B |
| 10/11/2024 | $24.59 | $24.71 (0.49%) | $24.73 | $24.56 | 38,442 | $20.66 B |
| 10/10/2024 | $24.58 | $24.59 (0.04%) | $24.63 | $24.55 | 16,837 | $20.60 B |
| 10/09/2024 | $24.65 | $24.52 (-0.53%) | $24.72 | $24.48 | 23,431 | $20.74 B |
| 10/08/2024 | $24.51 | $24.64 (0.53%) | $24.66 | $24.50 | 31,100 | $20.84 B |
| 10/07/2024 | $24.70 | $24.57 (-0.53%) | $24.70 | $24.51 | 9,700 | $20.78 B |
| 10/04/2024 | $24.70 | $24.70 (0%) | $24.74 | $24.67 | 8,740 | $21.22 B |
| 10/03/2024 | $24.74 | $24.74 (0%) | $24.79 | $24.72 | 43,100 | $21.19 B |
| 10/02/2024 | $24.75 | $24.78 (0.12%) | $24.79 | $24.75 | 16,300 | $21.23 B |
| 10/01/2024 | $24.77 | $24.77 (0%) | $24.80 | $24.73 | 52,728 | $21.17 B |
| 09/30/2024 | $24.78 | $24.72 (-0.24%) | $24.85 | $24.72 | 106,700 | $21.04 B |
| 09/27/2024 | $25.20 | $25.14 (-0.24%) | $25.20 | $25.03 | 17,400 | $20.98 B |
| 09/26/2024 | $25.11 | $25.11 (0%) | $25.22 | $25.11 | 7,300 | $20.84 B |
| 09/25/2024 | $25.10 | $25.09 (-0.04%) | $25.17 | $25.05 | 8,535 | $20.80 B |
| 09/24/2024 | $25.04 | $25.10 (0.24%) | $25.10 | $24.97 | 22,024 | $20.88 B |
| 09/23/2024 | $25.15 | $25.07 (-0.32%) | $25.15 | $25.07 | 12,100 | $20.94 B |