-
5 DAY PERFORMANCE
-1.59% -
1 MONTH PERFORMANCE
-1.32% -
3 MONTH PERFORMANCE
-0.24% -
6 MONTH PERFORMANCE
-0.04% -
YEAR-TO-DATE PERFORMANCE
-0.96% -
1 YEAR PERFORMANCE
+3.78%
CMS Energy Corporation 5.875% J Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $24.85 | $24.73 (-0.48%) | $24.86 | $24.70 | 25,696 | $20.30 B |
| 11/13/2024 | $24.85 | $24.73 (-0.48%) | $24.91 | $24.71 | 36,007 | $20.39 B |
| 11/12/2024 | $24.80 | $24.75 (-0.2%) | $25.05 | $24.75 | 41,900 | $20.51 B |
| 11/11/2024 | $25.15 | $24.96 (-0.76%) | $25.15 | $24.85 | 28,300 | $20.66 B |
| 11/08/2024 | $24.93 | $25.13 (0.8%) | $25.13 | $24.90 | 21,100 | $20.03 B |
| 11/07/2024 | $24.85 | $24.89 (0.16%) | $25.13 | $24.82 | 24,306 | $19.77 B |
| 11/06/2024 | $24.81 | $24.85 (0.16%) | $25.09 | $24.71 | 23,600 | $20.22 B |
| 11/05/2024 | $24.95 | $25.04 (0.36%) | $25.07 | $24.92 | 48,714 | $20.59 B |
| 11/04/2024 | $24.94 | $24.92 (-0.08%) | $24.96 | $24.81 | 27,308 | $20.37 B |
| 11/01/2024 | $24.76 | $24.81 (0.2%) | $24.86 | $24.70 | 51,732 | $20.35 B |
| 10/31/2024 | $24.90 | $24.66 (-0.96%) | $24.94 | $24.65 | 73,700 | $20.74 B |
| 10/30/2024 | $24.93 | $24.83 (-0.4%) | $24.95 | $24.78 | 16,700 | $20.89 B |
| 10/29/2024 | $24.80 | $24.84 (0.16%) | $24.87 | $24.73 | 50,525 | $20.71 B |
| 10/28/2024 | $24.96 | $24.88 (-0.32%) | $25.00 | $24.79 | 34,600 | $21.20 B |
| 10/25/2024 | $24.85 | $24.86 (0.04%) | $24.95 | $24.85 | 44,519 | $21.08 B |
| 10/24/2024 | $24.71 | $24.82 (0.45%) | $24.93 | $24.68 | 41,300 | $21.38 B |
| 10/23/2024 | $24.92 | $24.76 (-0.64%) | $24.92 | $24.69 | 34,400 | $21.48 B |
| 10/22/2024 | $24.81 | $24.93 (0.48%) | $25.02 | $24.81 | 28,833 | $21.16 B |
| 10/21/2024 | $25.07 | $24.87 (-0.8%) | $25.07 | $24.79 | 15,200 | $21.20 B |
| 10/18/2024 | $25.11 | $25.04 (-0.28%) | $25.19 | $24.96 | 19,800 | $21.24 B |
| 10/17/2024 | $25.05 | $25.02 (-0.12%) | $25.18 | $24.95 | 31,100 | $21.15 B |
| 10/16/2024 | $25.06 | $25.15 (0.36%) | $25.26 | $25.06 | 416,400 | $21.20 B |
| 10/15/2024 | $24.98 | $25.06 (0.32%) | $25.26 | $24.90 | 39,206 | $20.94 B |
| 10/14/2024 | $24.93 | $24.98 (0.2%) | $24.99 | $24.82 | 27,000 | $20.81 B |
| 10/11/2024 | $24.74 | $24.95 (0.85%) | $24.95 | $24.65 | 30,618 | $20.66 B |
| 10/10/2024 | $24.75 | $24.77 (0.08%) | $24.84 | $24.65 | 27,908 | $20.60 B |
| 10/09/2024 | $24.81 | $24.68 (-0.52%) | $24.91 | $24.68 | 35,200 | $20.74 B |
| 10/08/2024 | $24.79 | $24.85 (0.24%) | $24.94 | $24.70 | 218,100 | $20.84 B |
| 10/07/2024 | $24.75 | $24.79 (0.16%) | $24.82 | $24.75 | 32,200 | $20.78 B |
| 10/04/2024 | $24.89 | $24.81 (-0.32%) | $24.89 | $24.74 | 28,128 | $21.22 B |
| 10/03/2024 | $24.96 | $24.89 (-0.28%) | $24.99 | $24.89 | 86,137 | $21.19 B |
| 10/02/2024 | $24.85 | $24.93 (0.32%) | $25.00 | $24.84 | 319,200 | $21.23 B |
| 10/01/2024 | $24.87 | $24.94 (0.28%) | $24.99 | $24.78 | 68,300 | $21.17 B |
| 09/30/2024 | $25.14 | $24.78 (-1.43%) | $25.14 | $24.75 | 174,017 | $21.04 B |
| 09/27/2024 | $25.11 | $25.08 (-0.12%) | $25.23 | $25.01 | 71,200 | $20.98 B |
| 09/26/2024 | $25.05 | $25.11 (0.24%) | $25.23 | $25.00 | 20,345 | $20.84 B |
| 09/25/2024 | $25.11 | $25.07 (-0.16%) | $25.14 | $25.01 | 26,438 | $20.80 B |
| 09/24/2024 | $24.95 | $25.12 (0.68%) | $25.12 | $24.94 | 45,100 | $20.88 B |
| 09/23/2024 | $25.13 | $25.01 (-0.48%) | $25.17 | $25.00 | 22,109 | $20.94 B |
| 09/20/2024 | $24.96 | $25.02 (0.24%) | $25.16 | $24.96 | 43,100 | $20.81 B |
| 09/19/2024 | $25.13 | $25.01 (-0.48%) | $25.16 | $24.96 | 36,136 | $20.62 B |
| 09/18/2024 | $24.98 | $24.98 (0%) | $25.16 | $24.97 | 20,800 | $20.85 B |
| 09/17/2024 | $25.06 | $25.01 (-0.2%) | $25.25 | $24.94 | 25,349 | $20.93 B |
| 09/16/2024 | $25.05 | $25.10 (0.2%) | $25.16 | $25.03 | 38,500 | $21.00 B |
| 09/13/2024 | $25.16 | $25.10 (-0.24%) | $25.29 | $25.03 | 42,100 | $20.88 B |
| 09/12/2024 | $25.24 | $25.19 (-0.2%) | $25.24 | $25.11 | 30,800 | $20.65 B |
| 09/11/2024 | $25.10 | $25.13 (0.12%) | $25.19 | $25.10 | 24,600 | $20.62 B |
| 09/10/2024 | $25.12 | $25.26 (0.56%) | $25.30 | $25.12 | 34,406 | $20.71 B |
| 09/09/2024 | $25.07 | $25.11 (0.16%) | $25.18 | $25.05 | 129,317 | $20.59 B |
| 09/06/2024 | $24.94 | $25.04 (0.4%) | $25.06 | $24.94 | 67,300 | $20.26 B |
| 09/05/2024 | $24.87 | $24.94 (0.28%) | $24.94 | $24.87 | 18,318 | $20.35 B |
| 09/04/2024 | $24.73 | $24.87 (0.57%) | $24.94 | $24.73 | 30,200 | $20.60 B |
| 09/03/2024 | $24.57 | $24.69 (0.49%) | $24.78 | $24.57 | 27,313 | $20.46 B |
| 08/30/2024 | $24.78 | $24.66 (-0.48%) | $24.86 | $24.64 | 90,418 | $20.22 B |
| 08/29/2024 | $24.76 | $24.78 (0.08%) | $24.84 | $24.71 | 38,525 | $20.16 B |
| 08/28/2024 | $24.67 | $24.70 (0.12%) | $24.82 | $24.67 | 27,241 | $20.08 B |
| 08/27/2024 | $24.70 | $24.70 (0%) | $24.74 | $24.65 | 56,022 | $20.09 B |
| 08/26/2024 | $24.74 | $24.72 (-0.08%) | $24.83 | $24.67 | 21,200 | $20.17 B |
| 08/23/2024 | $24.66 | $24.74 (0.32%) | $24.79 | $24.61 | 34,000 | $20.00 B |
| 08/22/2024 | $24.62 | $24.60 (-0.08%) | $24.62 | $24.53 | 16,400 | $20.04 B |
| 08/21/2024 | $24.61 | $24.52 (-0.37%) | $24.66 | $24.48 | 51,736 | $19.96 B |
| 08/20/2024 | $24.60 | $24.58 (-0.08%) | $24.68 | $24.55 | 41,200 | $19.88 B |
| 08/19/2024 | $24.51 | $24.60 (0.37%) | $24.60 | $24.50 | 494,009 | $19.82 B |
| 08/16/2024 | $24.43 | $24.50 (0.29%) | $24.51 | $24.33 | 28,003 | $19.80 B |
| 08/15/2024 | $24.79 | $24.79 (0%) | $24.81 | $24.62 | 30,200 | $19.65 B |