5 DAY PERFORMANCE
+0.99%
1 MONTH PERFORMANCE
-1.76%
3 MONTH PERFORMANCE
-4.71%
6 MONTH PERFORMANCE
-2.57%
YEAR-TO-DATE PERFORMANCE
+2.40%
1 YEAR PERFORMANCE
-4.79%
CMS Energy Corporation 5.875% J Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $23.54 | $23.49 (-0.21%) | $23.54 | $23.41 | 13,071 | $20.06 B |
| 01/21/2025 | $23.32 | $23.55 (0.99%) | $23.60 | $23.28 | 19,700 | $20.57 B |
| 01/17/2025 | $23.32 | $23.25 (-0.3%) | $23.35 | $23.10 | 37,938 | $20.51 B |
| 01/16/2025 | $23.35 | $23.20 (-0.64%) | $23.43 | $23.15 | 90,300 | $20.49 B |
| 01/15/2025 | $23.07 | $23.29 (0.95%) | $23.33 | $23.07 | 30,113 | $20.06 B |
| 01/14/2025 | $22.86 | $22.88 (0.09%) | $22.99 | $22.80 | 19,300 | $19.75 B |
| 01/13/2025 | $22.81 | $22.80 (-0.04%) | $22.88 | $22.72 | 26,042 | $19.57 B |
| 01/10/2025 | $23.04 | $22.92 (-0.52%) | $23.19 | $22.82 | 46,700 | $19.60 B |
| 01/08/2025 | $23.21 | $23.10 (-0.47%) | $23.30 | $23.02 | 23,704 | $19.97 B |
| 01/07/2025 | $23.50 | $23.23 (-1.15%) | $23.55 | $23.20 | 23,211 | $19.79 B |
| 01/06/2025 | $23.46 | $23.49 (0.13%) | $23.54 | $23.36 | 41,544 | $19.70 B |
| 01/03/2025 | $23.40 | $23.43 (0.13%) | $23.53 | $23.36 | 43,313 | $20.06 B |
| 01/02/2025 | $23.09 | $23.25 (0.69%) | $23.30 | $23.09 | 51,204 | $20.04 B |
| 12/31/2024 | $23.01 | $22.93 (-0.35%) | $23.29 | $22.83 | 186,119 | $20.07 B |
| 12/30/2024 | $23.52 | $23.31 (-0.89%) | $23.58 | $23.16 | 48,900 | $20.07 B |
| 12/27/2024 | $23.61 | $23.46 (-0.64%) | $23.73 | $23.45 | 18,647 | $20.20 B |
| 12/26/2024 | $23.71 | $23.66 (-0.21%) | $23.72 | $23.60 | 21,539 | $20.16 B |
| 12/24/2024 | $23.87 | $23.77 (-0.42%) | $23.90 | $23.64 | 12,800 | $20.13 B |
| 12/23/2024 | $23.86 | $23.90 (0.17%) | $24.06 | $23.86 | 17,920 | $20.08 B |
| 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 |