-
5 DAY PERFORMANCE
-1.75% -
1 MONTH PERFORMANCE
-0.84% -
3 MONTH PERFORMANCE
+2.07% -
6 MONTH PERFORMANCE
+1.31% -
YEAR-TO-DATE PERFORMANCE
-0.20% -
1 YEAR PERFORMANCE
+10.81%
CMS Energy Corporation 5.875% J Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $24.70 | $24.70 (0%) | $24.70 | $24.70 | 1,244 | |
| 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 |
| 08/14/2024 | $24.59 | $24.72 (0.53%) | $24.72 | $24.57 | 11,448 | $19.76 B |
| 08/13/2024 | $24.49 | $24.50 (0.04%) | $24.53 | $24.33 | 21,300 | $19.68 B |
| 08/12/2024 | $24.36 | $24.34 (-0.08%) | $24.40 | $24.34 | 3,300 | $19.60 B |
| 08/09/2024 | $24.57 | $24.39 (-0.73%) | $24.57 | $24.35 | 6,300 | $19.48 B |
| 08/08/2024 | $24.34 | $24.47 (0.53%) | $24.50 | $24.27 | 10,744 | $19.43 B |
| 08/07/2024 | $24.24 | $24.27 (0.12%) | $24.38 | $24.21 | 11,706 | $19.53 B |
| 08/06/2024 | $24.08 | $24.13 (0.21%) | $24.21 | $23.95 | 17,405 | $19.33 B |
| 08/05/2024 | $23.86 | $24.05 (0.8%) | $24.14 | $23.86 | 7,634 | $19.21 B |
| 08/02/2024 | $24.27 | $24.19 (-0.33%) | $24.27 | $24.10 | 18,800 | $19.70 B |
| 08/01/2024 | $24.07 | $24.23 (0.66%) | $24.24 | $24.07 | 14,306 | $19.77 B |
| 07/31/2024 | $24.18 | $23.99 (-0.79%) | $24.41 | $23.93 | 44,043 | $19.30 B |
| 07/30/2024 | $24.11 | $24.21 (0.41%) | $24.22 | $24.11 | 12,321 | $19.40 B |
| 07/29/2024 | $24.32 | $24.15 (-0.7%) | $24.32 | $24.08 | 6,940 | $18.96 B |
| 07/26/2024 | $24.19 | $24.19 (0%) | $24.22 | $24.15 | 12,537 | $18.76 B |
| 07/25/2024 | $24.00 | $24.09 (0.38%) | $24.17 | $23.98 | 14,449 | $18.83 B |
| 07/24/2024 | $24.19 | $23.94 (-1.03%) | $24.19 | $23.93 | 10,109 | $18.61 B |
| 07/23/2024 | $24.26 | $24.10 (-0.66%) | $24.35 | $24.08 | 19,700 | $18.29 B |
| 07/22/2024 | $24.31 | $24.27 (-0.16%) | $24.33 | $24.26 | 3,000 | $18.22 B |
| 07/19/2024 | $24.29 | $24.31 (0.08%) | $24.33 | $24.27 | 3,608 | $18.19 B |
| 07/18/2024 | $24.30 | $24.29 (-0.04%) | $24.52 | $24.21 | 3,800 | $18.26 B |
| 07/17/2024 | $24.46 | $24.35 (-0.45%) | $24.46 | $24.26 | 8,446 | $18.42 B |
| 07/16/2024 | $24.52 | $24.42 (-0.41%) | $24.52 | $24.41 | 4,100 | $18.17 B |
| 07/15/2024 | $24.45 | $24.41 (-0.16%) | $24.51 | $24.37 | 12,433 | $17.88 B |
| 07/12/2024 | $24.49 | $24.43 (-0.25%) | $24.54 | $24.40 | 11,338 | $18.14 B |
| 07/11/2024 | $24.26 | $24.42 (0.66%) | $24.55 | $24.26 | 15,144 | $17.99 B |
| 07/10/2024 | $24.10 | $24.26 (0.66%) | $24.37 | $24.10 | 23,715 | $17.55 B |
| 07/09/2024 | $24.28 | $24.08 (-0.82%) | $24.28 | $24.07 | 21,148 | $17.45 B |
| 07/08/2024 | $24.27 | $24.28 (0.04%) | $24.29 | $24.21 | 6,432 | $17.40 B |
| 07/05/2024 | $24.17 | $24.28 (0.46%) | $24.29 | $24.17 | 7,637 | $17.47 B |