-
5 DAY PERFORMANCE
+0.12% -
1 MONTH PERFORMANCE
-0.52% -
3 MONTH PERFORMANCE
+1.18% -
6 MONTH PERFORMANCE
+0.20% -
YEAR-TO-DATE PERFORMANCE
-0.64% -
1 YEAR PERFORMANCE
+10.12%
CMS Energy Corporation 5.875% J Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $24.89 | $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 |
| 08/14/2024 | $24.51 | $24.76 (1.02%) | $24.78 | $24.51 | 33,400 | $19.76 B |
| 08/13/2024 | $24.38 | $24.55 (0.7%) | $24.55 | $24.38 | 36,400 | $19.68 B |
| 08/12/2024 | $24.50 | $24.52 (0.08%) | $24.58 | $24.48 | 18,000 | $19.60 B |
| 08/09/2024 | $24.58 | $24.53 (-0.2%) | $24.58 | $24.44 | 15,004 | $19.48 B |
| 08/08/2024 | $24.55 | $24.58 (0.12%) | $24.58 | $24.37 | 26,119 | $19.43 B |
| 08/07/2024 | $24.42 | $24.46 (0.16%) | $24.57 | $24.39 | 18,000 | $19.53 B |
| 08/06/2024 | $24.33 | $24.32 (-0.04%) | $24.43 | $24.13 | 48,300 | $19.33 B |
| 08/05/2024 | $24.21 | $24.29 (0.33%) | $24.38 | $24.11 | 27,000 | $19.21 B |
| 08/02/2024 | $24.25 | $24.42 (0.7%) | $24.46 | $24.25 | 41,300 | $19.70 B |
| 08/01/2024 | $24.20 | $24.31 (0.45%) | $24.42 | $24.10 | 38,013 | $19.77 B |
| 07/31/2024 | $24.40 | $24.13 (-1.11%) | $24.40 | $24.13 | 175,736 | $19.30 B |
| 07/30/2024 | $24.26 | $24.37 (0.45%) | $24.43 | $24.25 | 34,800 | $19.40 B |
| 07/29/2024 | $24.38 | $24.31 (-0.29%) | $24.49 | $24.26 | 34,418 | $18.96 B |
| 07/26/2024 | $24.28 | $24.41 (0.54%) | $24.46 | $24.26 | 13,700 | $18.76 B |
| 07/25/2024 | $24.25 | $24.25 (0%) | $24.36 | $24.22 | 21,719 | $18.83 B |
| 07/24/2024 | $24.42 | $24.20 (-0.9%) | $24.42 | $24.16 | 21,000 | $18.61 B |
| 07/23/2024 | $24.41 | $24.42 (0.04%) | $24.56 | $24.35 | 13,513 | $18.29 B |
| 07/22/2024 | $24.50 | $24.49 (-0.04%) | $24.55 | $24.39 | 23,688 | $18.22 B |
| 07/19/2024 | $24.36 | $24.45 (0.37%) | $24.49 | $24.36 | 14,992 | $18.19 B |
| 07/18/2024 | $24.48 | $24.47 (-0.04%) | $24.57 | $24.42 | 39,237 | $18.26 B |
| 07/17/2024 | $24.44 | $24.55 (0.45%) | $24.59 | $24.43 | 31,794 | $18.42 B |
| 07/16/2024 | $24.57 | $24.56 (-0.04%) | $24.67 | $24.52 | 16,585 | $18.17 B |
| 07/15/2024 | $24.58 | $24.57 (-0.04%) | $24.67 | $24.52 | 26,229 | $17.88 B |
| 07/12/2024 | $24.62 | $24.67 (0.2%) | $24.85 | $24.59 | 66,760 | $18.14 B |
| 07/11/2024 | $24.55 | $24.63 (0.33%) | $24.70 | $24.47 | 55,933 | $17.99 B |
| 07/10/2024 | $24.41 | $24.55 (0.57%) | $24.60 | $24.41 | 45,524 | $17.55 B |
| 07/09/2024 | $24.60 | $24.45 (-0.61%) | $24.60 | $24.42 | 48,031 | $17.45 B |
| 07/08/2024 | $24.51 | $24.55 (0.16%) | $24.59 | $24.44 | 21,432 | $17.40 B |
| 07/05/2024 | $24.36 | $24.52 (0.66%) | $24.57 | $24.34 | 27,221 | $17.47 B |