-
5 DAY PERFORMANCE
-1.13% -
1 MONTH PERFORMANCE
-1.21% -
3 MONTH PERFORMANCE
+0.00% -
6 MONTH PERFORMANCE
+0.29% -
YEAR-TO-DATE PERFORMANCE
-0.77% -
1 YEAR PERFORMANCE
+2.76%
CMS Energy Corporation 5.875% J Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $24.74 | $24.55 (-0.77%) | $24.74 | $24.55 | 8,561 | $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 |
| 09/20/2024 | $25.13 | $25.15 (0.08%) | $25.18 | $25.09 | 7,600 | $20.81 B |
| 09/19/2024 | $25.09 | $25.12 (0.12%) | $25.13 | $24.97 | 24,615 | $20.62 B |
| 09/18/2024 | $25.10 | $25.06 (-0.16%) | $25.10 | $25.00 | 35,900 | $20.85 B |
| 09/17/2024 | $24.99 | $25.05 (0.24%) | $25.15 | $24.97 | 5,600 | $20.93 B |
| 09/16/2024 | $25.06 | $25.10 (0.16%) | $25.16 | $25.02 | 33,935 | $21.00 B |
| 09/13/2024 | $25.13 | $25.11 (-0.08%) | $25.15 | $25.02 | 20,740 | $20.88 B |
| 09/12/2024 | $25.36 | $25.23 (-0.51%) | $25.36 | $25.13 | 25,500 | $20.65 B |
| 09/11/2024 | $25.23 | $25.24 (0.04%) | $25.28 | $25.20 | 5,241 | $20.62 B |
| 09/10/2024 | $25.10 | $25.35 (1%) | $25.35 | $25.10 | 12,700 | $20.71 B |
| 09/09/2024 | $25.02 | $25.19 (0.68%) | $25.19 | $25.02 | 6,600 | $20.59 B |
| 09/06/2024 | $25.00 | $25.02 (0.08%) | $25.02 | $24.97 | 23,000 | $20.26 B |
| 09/05/2024 | $24.98 | $24.96 (-0.08%) | $25.00 | $24.94 | 9,100 | $20.35 B |
| 09/04/2024 | $24.79 | $24.91 (0.48%) | $24.99 | $24.79 | 10,500 | $20.60 B |
| 09/03/2024 | $24.68 | $24.74 (0.24%) | $24.80 | $24.68 | 13,023 | $20.46 B |
| 08/30/2024 | $24.91 | $24.63 (-1.12%) | $24.95 | $24.60 | 105,602 | $20.22 B |
| 08/29/2024 | $24.99 | $24.91 (-0.32%) | $24.99 | $24.90 | 4,630 | $20.16 B |
| 08/28/2024 | $24.97 | $24.93 (-0.16%) | $24.97 | $24.85 | 14,300 | $20.08 B |
| 08/27/2024 | $24.90 | $24.89 (-0.04%) | $24.91 | $24.85 | 8,829 | $20.09 B |
| 08/26/2024 | $24.90 | $24.90 (0%) | $24.92 | $24.87 | 22,729 | $20.17 B |
| 08/23/2024 | $24.83 | $24.86 (0.12%) | $25.03 | $24.83 | 15,200 | $20.00 B |
| 08/22/2024 | $25.00 | $24.89 (-0.44%) | $25.00 | $24.82 | 5,400 | $20.04 B |
| 08/21/2024 | $24.85 | $24.90 (0.2%) | $24.91 | $24.79 | 8,400 | $19.96 B |
| 08/20/2024 | $24.86 | $24.90 (0.16%) | $24.92 | $24.70 | 14,700 | $19.88 B |
| 08/19/2024 | $24.80 | $24.89 (0.36%) | $24.89 | $24.73 | 5,100 | $19.82 B |
| 08/16/2024 | $24.82 | $24.73 (-0.36%) | $24.83 | $24.73 | 6,600 | $19.80 B |
| 08/15/2024 | $24.76 | $24.56 (-0.81%) | $24.76 | $24.53 | 12,401 | $19.65 B |