CMS Energy Corp (CMSD) Historical Stock Data
24.46 ↑0.02 (0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMSD is down -0.06% a day on average. There have been 15 days where CMS Energy Corp closed green and 15 days where CMSD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 24.41 | 24.46 | ↑$0.05 (0.20%) | 24.40 | 24.58 | 35.99K |
| 2024-11-21 | 24.25 | 24.45 | ↑$0.20 (0.80%) | 24.25 | 24.50 | 37.73K |
| 2024-11-20 | 24.34 | 24.26 | ↓$0.08 (-0.33%) | 24.25 | 24.37 | 40.87K |
| 2024-11-19 | 24.39 | 24.34 | ↓$0.05 (-0.19%) | 24.31 | 24.47 | 33.24K |
| 2024-11-18 | 24.51 | 24.39 | ↓$0.12 (-0.49%) | 24.35 | 24.59 | 30.37K |
| 2024-11-15 | 24.43 | 24.44 | ↑$0.01 (0.04%) | 24.31 | 24.45 | 32.42K |
| 2024-11-14 | 24.85 | 24.73 | ↓$0.13 (-0.50%) | 24.70 | 24.86 | 25.70K |
| 2024-11-13 | 24.85 | 24.73 | ↓$0.12 (-0.48%) | 24.71 | 24.91 | 36.01K |
| 2024-11-12 | 24.80 | 24.75 | ↓$0.05 (-0.20%) | 24.75 | 25.05 | 41.87K |
| 2024-11-11 | 25.15 | 24.96 | ↓$0.19 (-0.76%) | 24.85 | 25.15 | 28.26K |
| 2024-11-08 | 24.93 | 25.13 | ↑$0.20 (0.80%) | 24.90 | 25.13 | 21.09K |
| 2024-11-07 | 24.85 | 24.89 | ↑$0.04 (0.16%) | 24.82 | 25.13 | 24.31K |
| 2024-11-06 | 24.81 | 24.85 | ↑$0.04 (0.16%) | 24.71 | 25.09 | 23.58K |
| 2024-11-05 | 24.95 | 25.04 | ↑$0.09 (0.36%) | 24.92 | 25.07 | 48.71K |
| 2024-11-04 | 24.94 | 24.92 | ↓$0.02 (-0.08%) | 24.81 | 24.96 | 27.31K |
| 2024-11-01 | 24.76 | 24.81 | ↑$0.05 (0.20%) | 24.70 | 24.86 | 51.73K |
| 2024-10-31 | 24.90 | 24.66 | ↓$0.24 (-0.96%) | 24.65 | 24.94 | 73.69K |
| 2024-10-30 | 24.93 | 24.83 | ↓$0.10 (-0.40%) | 24.78 | 24.95 | 16.69K |
| 2024-10-29 | 24.80 | 24.84 | ↑$0.04 (0.16%) | 24.73 | 24.87 | 50.53K |
| 2024-10-28 | 24.96 | 24.88 | ↓$0.08 (-0.32%) | 24.79 | 25.00 | 34.59K |
| 2024-10-25 | 24.85 | 24.86 | ↑$0.01 (0.04%) | 24.85 | 24.95 | 44.52K |
| 2024-10-24 | 24.71 | 24.82 | ↑$0.11 (0.45%) | 24.68 | 24.93 | 41.28K |
| 2024-10-23 | 24.92 | 24.76 | ↓$0.16 (-0.64%) | 24.69 | 24.92 | 34.37K |
| 2024-10-22 | 24.81 | 24.93 | ↑$0.12 (0.48%) | 24.81 | 25.02 | 28.83K |
| 2024-10-21 | 25.07 | 24.87 | ↓$0.20 (-0.80%) | 24.79 | 25.07 | 15.18K |
| 2024-10-18 | 25.11 | 25.04 | ↓$0.07 (-0.28%) | 24.96 | 25.19 | 19.80K |
| 2024-10-17 | 25.05 | 25.02 | ↓$0.03 (-0.12%) | 24.99 | 25.18 | 31.09K |
| 2024-10-16 | 25.06 | 25.15 | ↑$0.09 (0.36%) | 25.06 | 25.26 | 416.40K |
| 2024-10-15 | 24.98 | 25.06 | ↑$0.08 (0.33%) | 24.90 | 25.26 | 30.21K |
| 2024-10-14 | 24.93 | 24.98 | ↑$0.05 (0.20%) | 24.82 | 24.99 | 26.98K |
Create an account or log in to view more rows.
$CMSD I like it
$CMSD bought more
$CMSD Don't like that...
$CMSD Lol she wants higher
$CMSD wow. The volume is so low today. Unreal
$CMSD buy the dip.
$CMSD This may be your last opportunity to buy on the cheap??
$CMSD getting this mare ready to run today
$CMSD if your selling dont regret it later
$CMSD this market love evrry dips let’s see