CMS Energy Corporation CMS
NYSE · United States · Utilities
$63.08-0.37 (-0.58%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $63.08 | -0.58% | $63.72 | $63.86 | $63.01 | 4.74M |
| 2026-09-29 | $63.45 | +1.36% | $62.29 | $63.50 | $62.29 | 6.50M |
| 2026-09-28 | $62.60 | -0.56% | $63.00 | $63.26 | $62.42 | 4.29M |
| 2026-09-25 | $62.95 | +0.29% | $62.72 | $63.15 | $62.38 | 3.89M |
| 2026-09-24 | $62.77 | -0.60% | $63.33 | $63.50 | $62.76 | 5.03M |
| 2026-09-23 | $63.15 | -1.74% | $64.04 | $64.04 | $62.93 | 4.02M |
| 2026-09-22 | $64.27 | -0.66% | $64.66 | $65.01 | $64.19 | 4.45M |
| 2026-09-21 | $64.70 | -0.98% | $65.38 | $65.41 | $64.42 | 2.81M |
| 2026-09-18 | $65.34 | -1.30% | $65.86 | $65.86 | $65.14 | 5.83M |
| 2026-09-17 | $66.20 | +0.32% | $66.25 | $66.57 | $65.79 | 3.25M |
| 2026-09-16 | $65.99 | +0.11% | $66.34 | $66.65 | $65.67 | 2.05M |
| 2026-09-15 | $65.92 | -1.35% | $66.80 | $66.92 | $65.75 | 2.97M |
| 2026-09-14 | $66.82 | -0.49% | $67.51 | $67.80 | $66.59 | 3.03M |
| 2026-09-11 | $67.15 | -0.78% | $68.11 | $68.37 | $67.00 | 2.79M |
| 2026-09-10 | $67.68 | -0.72% | $68.42 | $68.73 | $67.67 | 2.99M |
| 2026-09-09 | $68.17 | -0.90% | $68.71 | $68.95 | $67.91 | 2.48M |
| 2026-09-08 | $68.79 | +0.48% | $68.28 | $69.36 | $68.28 | 3.11M |
| 2026-09-04 | $68.46 | -0.19% | $68.23 | $69.14 | $68.23 | 3.16M |
| 2026-09-03 | $68.59 | +0.78% | $68.31 | $68.71 | $68.13 | 3.21M |
| 2026-09-02 | $68.06 | +0.15% | $67.75 | $68.25 | $67.19 | 2.80M |
| 2026-09-01 | $67.96 | -0.15% | $68.46 | $68.70 | $67.57 | 2.75M |
| 2026-08-31 | $68.06 | -0.22% | $67.76 | $68.34 | $67.47 | 3.45M |
| 2026-08-28 | $68.21 | -0.20% | $68.76 | $68.93 | $67.94 | 2.18M |
| 2026-08-27 | $68.35 | -1.27% | $68.58 | $68.80 | $68.22 | 2.01M |
| 2026-08-26 | $69.23 | +0.71% | $68.84 | $69.41 | $68.84 | 2.37M |
| 2026-08-25 | $68.74 | +0.47% | $68.40 | $69.07 | $68.28 | 2.58M |
| 2026-08-24 | $68.42 | +0.22% | $68.62 | $68.72 | $67.90 | 3.99M |
| 2026-08-21 | $68.27 | -2.23% | $70.09 | $70.09 | $68.25 | 3.73M |
| 2026-08-20 | $69.83 | -1.10% | $70.36 | $70.95 | $69.76 | 4.02M |
| 2026-08-19 | $70.61 | -0.63% | $71.58 | $71.64 | $70.49 | 2.67M |
| 2026-08-18 | $71.06 | -0.48% | $72.28 | $72.44 | $70.99 | 4.66M |
| 2026-08-17 | $71.40 | +0.41% | $71.00 | $71.59 | $70.72 | 4.38M |
| 2026-08-14 | $71.11 | +0.85% | $70.41 | $71.39 | $70.36 | 2.25M |
| 2026-08-13 | $70.51 | +0.70% | $70.22 | $70.74 | $70.05 | 3.84M |
| 2026-08-12 | $70.02 | +0.57% | $69.65 | $70.17 | $69.59 | 5.38M |
| 2026-08-11 | $69.62 | +0.81% | $69.06 | $69.79 | $68.74 | 4.51M |
| 2026-08-10 | $69.06 | -2.77% | $70.48 | $70.67 | $68.93 | 3.92M |
| 2026-08-07 | $71.03 | -0.24% | $70.36 | $71.41 | $69.87 | 3.62M |
| 2026-08-06 | $71.20 | -0.54% | $72.25 | $72.28 | $70.65 | 3.27M |
| 2026-08-05 | $71.59 | -0.20% | $71.65 | $72.41 | $70.52 | 2.81M |
| 2026-08-04 | $71.73 | -0.01% | $71.25 | $72.05 | $70.78 | 4.59M |
| 2026-08-03 | $71.74 | -0.35% | $72.32 | $72.53 | $71.13 | 4.37M |
| 2026-07-31 | $71.99 | -0.37% | $72.10 | $72.56 | $71.54 | 4.54M |
| 2026-07-30 | $72.26 | -2.82% | $73.63 | $74.46 | $71.98 | 3.90M |
| 2026-07-29 | $74.36 | -0.01% | $74.45 | $75.14 | $73.89 | 3.85M |
| 2026-07-28 | $74.37 | +0.13% | $74.92 | $76.39 | $74.37 | 4.41M |
| 2026-07-27 | $74.27 | -0.58% | $74.33 | $75.20 | $73.90 | 3.90M |
| 2026-07-24 | $74.70 | +0.74% | $74.52 | $75.45 | $74.37 | 4.17M |
| 2026-07-23 | $74.15 | +0.23% | $73.10 | $74.45 | $73.06 | 4.45M |
| 2026-07-22 | $73.98 | +2.04% | $73.26 | $74.02 | $72.88 | 4.08M |
| 2026-07-21 | $72.50 | -0.52% | $72.55 | $72.81 | $71.77 | 5.13M |
| 2026-07-20 | $72.88 | -1.05% | $73.90 | $74.32 | $72.57 | 2.78M |
| 2026-07-17 | $73.65 | -0.99% | $75.00 | $75.90 | $73.42 | 3.72M |
| 2026-07-16 | $74.39 | +0.50% | $74.01 | $75.16 | $73.82 | 4.24M |
| 2026-07-15 | $74.02 | -1.41% | $75.34 | $75.34 | $73.84 | 2.66M |
| 2026-07-14 | $75.08 | -0.88% | $75.90 | $76.36 | $74.95 | 2.33M |
| 2026-07-13 | $75.75 | +0.46% | $75.59 | $76.27 | $75.08 | 2.34M |
| 2026-07-10 | $75.40 | +0.53% | $75.06 | $75.62 | $74.99 | 2.28M |
| 2026-07-09 | $75.00 | -1.56% | $76.07 | $76.53 | $74.73 | 3.65M |
| 2026-07-08 | $76.19 | -1.08% | $77.13 | $77.14 | $75.97 | 4.27M |
| 2026-07-07 | $77.02 | +0.96% | $77.00 | $78.42 | $76.82 | 3.01M |
| 2026-07-06 | $76.29 | -1.85% | $78.51 | $78.51 | $76.22 | 1.98M |
| 2026-07-02 | $77.73 | +2.38% | $76.56 | $77.76 | $76.11 | 1.90M |
| 2026-07-01 | $75.92 | -0.76% | $76.41 | $77.05 | $75.77 | 4.38M |
| 2026-06-30 | $76.50 | -1.83% | $77.33 | $77.80 | $76.47 | 3.42M |
| 2026-06-29 | $77.93 | -1.12% | $78.35 | $78.69 | $77.46 | 3.30M |
| 2026-06-26 | $78.81 | +2.22% | $77.73 | $78.87 | $77.30 | 4.12M |
| 2026-06-25 | $77.10 | +0.80% | $75.56 | $77.72 | $75.56 | 4.24M |
| 2026-06-24 | $76.49 | +1.54% | $75.58 | $76.66 | $75.45 | 3.77M |
| 2026-06-23 | $75.33 | +2.07% | $74.25 | $75.43 | $73.81 | 3.74M |
| 2026-06-22 | $73.80 | +0.57% | $73.15 | $74.64 | $73.11 | 3.73M |
| 2026-06-18 | $73.38 | +0.10% | $73.48 | $74.29 | $73.15 | 4.84M |
| 2026-06-17 | $73.31 | -0.97% | $73.55 | $74.27 | $72.74 | 2.22M |
| 2026-06-16 | $74.03 | +0.52% | $73.63 | $74.70 | $73.63 | 2.20M |
| 2026-06-15 | $73.65 | +0.11% | $73.14 | $74.27 | $72.98 | 2.99M |
| 2026-06-12 | $73.57 | +0.99% | $73.16 | $73.71 | $72.96 | 2.48M |
| 2026-06-11 | $72.85 | -0.83% | $73.80 | $74.39 | $72.73 | 4.45M |
| 2026-06-10 | $73.46 | +1.14% | $73.20 | $73.75 | $72.59 | 4.57M |
| 2026-06-09 | $72.63 | +2.43% | $71.21 | $72.72 | $71.06 | 5.46M |
| 2026-06-08 | $70.91 | -1.57% | $71.99 | $72.19 | $70.91 | 3.65M |
| 2026-06-05 | $72.04 | +2.39% | $70.80 | $72.58 | $70.59 | 4.71M |
| 2026-06-04 | $70.36 | +0.20% | $69.50 | $70.65 | $68.84 | 4.87M |
| 2026-06-03 | $70.22 | -2.27% | $71.99 | $73.04 | $70.20 | 6.75M |
| 2026-06-02 | $71.85 | +1.80% | $71.02 | $71.91 | $70.83 | 3.29M |
| 2026-06-01 | $70.58 | -2.74% | $72.03 | $72.31 | $70.57 | 2.31M |
| 2026-05-29 | $72.57 | -0.82% | $73.59 | $73.59 | $72.17 | 5.78M |
| 2026-05-28 | $73.17 | -1.41% | $74.30 | $74.44 | $72.93 | 2.58M |
| 2026-05-27 | $74.22 | +0.03% | $75.00 | $75.00 | $73.80 | 2.06M |
| 2026-05-26 | $74.20 | -0.44% | $74.63 | $74.75 | $74.17 | 2.02M |
| 2026-05-22 | $74.53 | +1.21% | $73.83 | $74.73 | $73.66 | 2.15M |