CMS Energy Corporation (CMS) Historical Stock Data
65.56 ↑0.57 (0.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMS is down -0.20% a day on average. There have been 14 days where CMS Energy Corporation closed green and 16 days where CMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 64.94 | 65.56 | ↑$0.62 (0.95%) | 64.41 | 65.90 | 1.74M |
| 2025-01-13 | 65.23 | 64.99 | ↓$0.24 (-0.37%) | 63.97 | 65.23 | 2.18M |
| 2025-01-10 | 65.99 | 65.09 | ↓$0.90 (-1.36%) | 64.97 | 66.48 | 2.56M |
| 2025-01-08 | 65.43 | 66.30 | ↑$0.87 (1.33%) | 65.34 | 66.41 | 1.32M |
| 2025-01-07 | 65.40 | 65.71 | ↑$0.31 (0.47%) | 65.37 | 66.24 | 1.58M |
| 2025-01-06 | 66.42 | 65.42 | ↓$1.00 (-1.51%) | 65.27 | 66.59 | 1.01M |
| 2025-01-03 | 66.47 | 66.61 | ↑$0.14 (0.21%) | 66.34 | 66.93 | 1.27M |
| 2025-01-02 | 67.27 | 66.53 | ↓$0.74 (-1.10%) | 66.38 | 67.46 | 1.30M |
| 2024-12-31 | 66.84 | 66.65 | ↓$0.19 (-0.28%) | 66.22 | 67.11 | 1.09M |
| 2024-12-30 | 66.82 | 66.63 | ↓$0.19 (-0.28%) | 66.10 | 66.82 | 1.68M |
| 2024-12-27 | 66.61 | 67.06 | ↑$0.45 (0.68%) | 66.60 | 67.48 | 889.10K |
| 2024-12-26 | 66.68 | 66.95 | ↑$0.27 (0.40%) | 66.54 | 67.13 | 867.63K |
| 2024-12-24 | 66.47 | 66.82 | ↑$0.35 (0.53%) | 66.44 | 66.83 | 800.71K |
| 2024-12-23 | 66.32 | 66.67 | ↑$0.35 (0.53%) | 66.03 | 66.69 | 1.33M |
| 2024-12-20 | 65.85 | 66.61 | ↑$0.76 (1.15%) | 65.65 | 66.82 | 3.51M |
| 2024-12-19 | 65.66 | 65.76 | ↑$0.10 (0.15%) | 65.47 | 66.42 | 2.15M |
| 2024-12-18 | 66.94 | 65.85 | ↓$1.09 (-1.63%) | 65.82 | 67.15 | 2.04M |
| 2024-12-17 | 66.31 | 67.04 | ↑$0.73 (1.10%) | 66.24 | 67.71 | 3M |
| 2024-12-16 | 67.37 | 66.70 | ↓$0.67 (-0.99%) | 66.08 | 67.56 | 5.06M |
| 2024-12-13 | 67.03 | 67.32 | ↑$0.29 (0.43%) | 66.84 | 67.88 | 1.95M |
| 2024-12-12 | 67.20 | 67.03 | ↓$0.17 (-0.25%) | 66.68 | 67.54 | 1.71M |
| 2024-12-11 | 67.71 | 66.82 | ↓$0.89 (-1.31%) | 66.63 | 67.92 | 2.19M |
| 2024-12-10 | 67.65 | 67.66 | ↑$0.01 (0.01%) | 66.45 | 67.97 | 2.63M |
| 2024-12-09 | 67.17 | 67.65 | ↑$0.48 (0.71%) | 66.70 | 67.79 | 2.83M |
| 2024-12-06 | 67.53 | 67.17 | ↓$0.36 (-0.53%) | 66.68 | 67.55 | 3.49M |
| 2024-12-05 | 67.41 | 67.38 | ↓$0.03 (-0.04%) | 67.28 | 68.05 | 3.65M |
| 2024-12-04 | 68.20 | 67.50 | ↓$0.70 (-1.03%) | 67.14 | 68.31 | 2.91M |
| 2024-12-03 | 68.94 | 68.25 | ↓$0.69 (-1.00%) | 68.24 | 69.07 | 1.94M |
| 2024-12-02 | 69.69 | 68.40 | ↓$1.29 (-1.85%) | 68.34 | 69.91 | 1.41M |
| 2024-11-29 | 70.45 | 69.71 | ↓$0.74 (-1.05%) | 69.59 | 70.62 | 1.35M |
Create an account or log in to view more rows.
$CMS diamond balls
$CMS ready to explode
$CMS watch this fly!!!!
$CMS Buying again tomorrow.
$CMS not good
$CMS why spike ?
$CMS LOADING UP HERE!
$CMS Dumping started...
Get out while you can...
$CMS let's gooooooo
$CMS 50% chance this will go up or down. I am a professional guys.