CMS Energy Corporation (CMS) Historical Stock Data
68.25 ↓0.15 (-0.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMS is down -0.25% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-27 | 70.86 | 70.49 | ↓$0.37 (-0.52%) | 70.36 | 71.35 | 1.76M |
| 2024-11-26 | 69.82 | 70.45 | ↑$0.63 (0.90%) | 69.45 | 70.49 | 2.27M |
| 2024-11-25 | 69.65 | 69.67 | ↑$0.02 (0.03%) | 69.11 | 70.18 | 2.64M |
| 2024-11-22 | 69.36 | 69.52 | ↑$0.16 (0.23%) | 69.20 | 69.72 | 1.31M |
| 2024-11-21 | 68.74 | 69.21 | ↑$0.47 (0.68%) | 68.27 | 69.26 | 1.51M |
| 2024-11-20 | 68.41 | 68.52 | ↑$0.11 (0.16%) | 68.37 | 68.89 | 2.11M |
| 2024-11-19 | 68.23 | 68.57 | ↑$0.34 (0.50%) | 67.71 | 68.68 | 2.69M |
| 2024-11-18 | 68.21 | 68.50 | ↑$0.29 (0.43%) | 68.00 | 69.02 | 2.28M |
| 2024-11-15 | 67.20 | 68.23 | ↑$1.03 (1.53%) | 67.20 | 68.30 | 2.68M |
| 2024-11-14 | 67.87 | 67.41 | ↓$0.46 (-0.68%) | 67.20 | 68.07 | 1.91M |
| 2024-11-13 | 67.99 | 67.69 | ↓$0.30 (-0.44%) | 67.18 | 68.11 | 2.20M |
| 2024-11-12 | 68.41 | 68.10 | ↓$0.31 (-0.45%) | 67.86 | 68.72 | 1.98M |
| 2024-11-11 | 67.25 | 68.60 | ↑$1.35 (2.01%) | 67.20 | 68.83 | 1.98M |
| 2024-11-08 | 66.84 | 67.25 | ↑$0.41 (0.61%) | 66.65 | 67.90 | 2.76M |
| 2024-11-07 | 67.91 | 66.36 | ↓$1.55 (-2.28%) | 65.09 | 68.05 | 5.89M |
| 2024-11-06 | 69.01 | 67.86 | ↓$1.15 (-1.67%) | 67.56 | 69.10 | 2.93M |
| 2024-11-05 | 68.58 | 69.11 | ↑$0.53 (0.77%) | 68.24 | 69.12 | 1.52M |
| 2024-11-04 | 68.46 | 68.39 | ↓$0.07 (-0.10%) | 67.54 | 68.58 | 3.61M |
| 2024-11-01 | 69.81 | 68.30 | ↓$1.51 (-2.16%) | 68.08 | 69.94 | 2.81M |
| 2024-10-31 | 70.13 | 69.61 | ↓$0.52 (-0.74%) | 69.09 | 70.52 | 2.13M |
| 2024-10-30 | 69.98 | 70.11 | ↑$0.13 (0.19%) | 69.48 | 70.13 | 1.97M |
| 2024-10-29 | 70.56 | 69.52 | ↓$1.04 (-1.47%) | 69.47 | 70.68 | 1.73M |
| 2024-10-28 | 71.35 | 71.16 | ↓$0.19 (-0.27%) | 71.03 | 71.43 | 1.27M |
| 2024-10-25 | 72.10 | 70.76 | ↓$1.34 (-1.86%) | 70.72 | 72.24 | 1.48M |
| 2024-10-24 | 72.30 | 71.77 | ↓$0.53 (-0.73%) | 71.62 | 72.40 | 1.24M |
| 2024-10-23 | 71.02 | 72.10 | ↑$1.08 (1.52%) | 70.95 | 72.12 | 2.30M |
| 2024-10-22 | 70.97 | 71.03 | ↑$0.06 (0.08%) | 70.51 | 71.09 | 1.31M |
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.