CMS Energy Corp (CMSA) Historical Stock Data

24.56 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CMSA is down -0.11% a day on average. There have been 10 days where CMS Energy Corp closed green and 20 days where CMSA closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	24.65	24.56	↓$0.09 (-0.37%)	24.50	24.73	7.67K
2024-11-19	24.70	24.68	↓$0.02 (-0.08%)	24.59	24.74	13.61K
2024-11-18	24.69	24.70	↑$0.01 (0.04%)	24.64	24.75	8.67K
2024-11-15	24.70	24.67	↓$0.03 (-0.12%)	24.59	24.70	7.42K
2024-11-14	24.78	24.56	↓$0.22 (-0.89%)	24.56	24.80	12.72K
2024-11-13	24.71	24.58	↓$0.13 (-0.53%)	24.45	24.71	22.04K
2024-11-12	24.59	24.59	↓$0.00 (-0.01%)	24.54	24.70	25.86K
2024-11-11	24.68	24.66	↓$0.02 (-0.08%)	24.60	24.98	16.41K
2024-11-08	24.96	24.83	↓$0.13 (-0.50%)	24.69	24.98	11.43K
2024-11-07	24.66	24.60	↓$0.06 (-0.24%)	24.55	24.94	14.37K
2024-11-06	24.83	24.60	↓$0.23 (-0.93%)	24.45	24.83	7.21K
2024-11-05	24.65	24.86	↑$0.21 (0.85%)	24.65	24.98	13.24K
2024-11-04	24.56	24.78	↑$0.22 (0.88%)	24.56	24.89	14.47K
2024-11-01	24.64	24.56	↓$0.08 (-0.32%)	24.53	24.99	8.25K
2024-10-31	25.00	24.57	↓$0.43 (-1.72%)	24.55	25.00	34.40K
2024-10-30	24.96	24.89	↓$0.06 (-0.26%)	24.89	25.04	2.67K
2024-10-29	24.82	24.96	↑$0.14 (0.56%)	24.82	24.96	6.79K
2024-10-28	24.89	24.99	↑$0.10 (0.40%)	24.80	25.11	10.82K
2024-10-25	24.83	25.06	↑$0.23 (0.93%)	24.82	25.11	12.04K
2024-10-24	24.97	24.96	↓$0.01 (-0.04%)	24.86	25.04	5.87K
2024-10-23	24.94	24.90	↓$0.04 (-0.15%)	24.76	25.03	10.78K
2024-10-22	25.11	25.08	↓$0.03 (-0.10%)	24.91	25.11	2.23K
2024-10-21	25.18	25.05	↓$0.13 (-0.54%)	24.88	25.18	2.56K
2024-10-18	25.22	25.06	↓$0.16 (-0.65%)	25.01	25.23	6.21K
2024-10-17	24.97	25.05	↑$0.08 (0.32%)	24.97	25.26	5.62K
2024-10-16	25.02	25.05	↑$0.03 (0.12%)	24.96	25.18	9.74K
2024-10-15	25.01	25.11	↑$0.10 (0.40%)	24.94	25.15	6.46K
2024-10-14	24.88	24.82	↓$0.06 (-0.24%)	24.82	24.91	4.05K
2024-10-11	24.82	24.98	↑$0.16 (0.63%)	24.78	24.99	9.46K
2024-10-10	24.89	24.76	↓$0.13 (-0.52%)	24.75	25.00	11.11K