5 DAY PERFORMANCE
+1.70%
1 MONTH PERFORMANCE
+1.83%
3 MONTH PERFORMANCE
-3.77%
6 MONTH PERFORMANCE
-2.04%
YEAR-TO-DATE PERFORMANCE
+3.72%
1 YEAR PERFORMANCE
-3.27%
CMS Energy Corporation 5.875% J Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $23.99 | $23.97 (-0.08%) | $24.01 | $23.85 | 17,773 | $20.03 B |
| 01/21/2025 | $23.64 | $24.00 (1.52%) | $24.05 | $23.64 | 69,100 | $20.57 B |
| 01/17/2025 | $23.59 | $23.59 (0%) | $23.69 | $23.51 | 42,206 | $20.51 B |
| 01/16/2025 | $23.53 | $23.50 (-0.13%) | $23.73 | $23.38 | 68,323 | $20.49 B |
| 01/15/2025 | $23.41 | $23.53 (0.51%) | $23.65 | $23.28 | 36,000 | $20.06 B |
| 01/14/2025 | $23.13 | $23.20 (0.3%) | $23.27 | $23.11 | 31,100 | $19.75 B |
| 01/13/2025 | $23.20 | $23.11 (-0.39%) | $23.24 | $23.07 | 95,100 | $19.57 B |
| 01/10/2025 | $23.32 | $23.25 (-0.3%) | $23.43 | $23.21 | 85,800 | $19.60 B |
| 01/08/2025 | $23.46 | $23.40 (-0.26%) | $23.51 | $23.33 | 40,100 | $19.97 B |
| 01/07/2025 | $23.75 | $23.46 (-1.22%) | $23.78 | $23.36 | 34,906 | $19.79 B |
| 01/06/2025 | $23.65 | $23.73 (0.34%) | $23.80 | $23.57 | 56,700 | $19.70 B |
| 01/03/2025 | $23.60 | $23.70 (0.42%) | $23.77 | $23.44 | 39,500 | $20.06 B |
| 01/02/2025 | $23.29 | $23.46 (0.73%) | $23.55 | $23.19 | 66,800 | $20.04 B |
| 12/31/2024 | $23.26 | $23.13 (-0.56%) | $23.54 | $23.06 | 489,800 | $20.07 B |
| 12/30/2024 | $23.32 | $23.20 (-0.51%) | $23.37 | $23.20 | 181,347 | $20.07 B |
| 12/27/2024 | $23.39 | $23.32 (-0.3%) | $23.56 | $23.28 | 95,800 | $20.20 B |
| 12/26/2024 | $23.64 | $23.48 (-0.68%) | $23.64 | $23.46 | 42,200 | $20.16 B |
| 12/24/2024 | $23.41 | $23.65 (1.03%) | $23.65 | $23.28 | 55,318 | $20.13 B |
| 12/23/2024 | $23.56 | $23.55 (-0.04%) | $23.61 | $23.52 | 81,309 | $20.08 B |
| 12/20/2024 | $23.57 | $23.56 (-0.04%) | $23.70 | $23.50 | 78,400 | $20.06 B |
| 12/19/2024 | $23.76 | $23.56 (-0.84%) | $23.80 | $23.37 | 87,018 | $19.81 B |
| 12/18/2024 | $23.94 | $23.76 (-0.75%) | $23.99 | $23.73 | 114,537 | $19.83 B |
| 12/17/2024 | $23.90 | $23.93 (0.13%) | $24.01 | $23.77 | 67,000 | $20.19 B |
| 12/16/2024 | $24.04 | $23.97 (-0.29%) | $24.16 | $23.97 | 40,800 | $20.09 B |
| 12/13/2024 | $24.22 | $24.06 (-0.66%) | $24.22 | $24.04 | 62,300 | $20.28 B |
| 12/12/2024 | $24.28 | $24.22 (-0.25%) | $24.32 | $24.22 | 39,500 | $20.19 B |
| 12/11/2024 | $24.35 | $24.29 (-0.25%) | $24.39 | $24.29 | 68,500 | $20.13 B |
| 12/10/2024 | $24.39 | $24.39 (0%) | $24.39 | $24.33 | 30,200 | $20.38 B |
| 12/09/2024 | $24.42 | $24.36 (-0.25%) | $24.42 | $24.25 | 51,000 | $20.38 B |
| 12/06/2024 | $24.44 | $24.38 (-0.25%) | $24.44 | $24.35 | 41,000 | $20.23 B |
| 12/05/2024 | $24.35 | $24.34 (-0.04%) | $24.40 | $24.30 | 37,400 | $20.29 B |
| 12/04/2024 | $24.36 | $24.35 (-0.04%) | $24.42 | $24.28 | 35,100 | $20.33 B |
| 12/03/2024 | $24.40 | $24.31 (-0.37%) | $24.40 | $24.31 | 33,800 | $20.56 B |
| 12/02/2024 | $24.40 | $24.39 (-0.04%) | $24.45 | $24.37 | 55,812 | $20.60 B |
| 11/29/2024 | $24.38 | $24.32 (-0.25%) | $24.51 | $24.28 | 254,700 | $21.00 B |
| 11/27/2024 | $24.34 | $24.36 (0.08%) | $24.43 | $24.31 | 41,011 | $21.23 B |
| 11/26/2024 | $24.56 | $24.43 (-0.53%) | $24.56 | $24.39 | 18,548 | $21.22 B |
| 11/25/2024 | $24.63 | $24.58 (-0.2%) | $24.75 | $24.47 | 29,540 | $20.98 B |
| 11/22/2024 | $24.41 | $24.46 (0.2%) | $24.58 | $24.40 | 36,000 | $20.94 B |
| 11/21/2024 | $24.25 | $24.45 (0.82%) | $24.50 | $24.25 | 37,734 | $20.85 B |
| 11/20/2024 | $24.34 | $24.26 (-0.33%) | $24.37 | $24.25 | 40,900 | $20.64 B |
| 11/19/2024 | $24.39 | $24.34 (-0.21%) | $24.47 | $24.31 | 33,237 | $20.65 B |
| 11/18/2024 | $24.51 | $24.39 (-0.49%) | $24.59 | $24.35 | 30,400 | $20.63 B |
| 11/15/2024 | $24.43 | $24.44 (0.04%) | $24.45 | $24.31 | 32,421 | $20.55 B |
| 11/14/2024 | $24.85 | $24.73 (-0.48%) | $24.86 | $24.70 | 25,700 | $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 |