CMS Energy Corp (CMSC) Historical Stock Data
24.52 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMSC is down -0.09% a day on average. There have been 12 days where CMS Energy Corp closed green and 18 days where CMSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 24.55 | 24.52 | ↓$0.03 (-0.12%) | 24.51 | 24.61 | 20.17K |
| 2024-11-19 | 24.62 | 24.57 | ↓$0.05 (-0.22%) | 24.57 | 24.64 | 23.95K |
| 2024-11-18 | 24.65 | 24.62 | ↓$0.03 (-0.11%) | 24.52 | 24.65 | 5.98K |
| 2024-11-15 | 24.64 | 24.57 | ↓$0.07 (-0.28%) | 24.52 | 24.65 | 16.48K |
| 2024-11-14 | 24.74 | 24.55 | ↓$0.19 (-0.77%) | 24.55 | 24.74 | 8.56K |
| 2024-11-13 | 24.69 | 24.61 | ↓$0.08 (-0.32%) | 24.57 | 24.70 | 17.44K |
| 2024-11-12 | 24.59 | 24.54 | ↓$0.05 (-0.19%) | 24.54 | 24.69 | 13.71K |
| 2024-11-11 | 24.85 | 24.72 | ↓$0.13 (-0.52%) | 24.71 | 24.85 | 18.04K |
| 2024-11-08 | 24.76 | 24.84 | ↑$0.08 (0.32%) | 24.68 | 24.87 | 10.23K |
| 2024-11-07 | 24.64 | 24.68 | ↑$0.04 (0.18%) | 24.55 | 24.68 | 10.44K |
| 2024-11-06 | 24.56 | 24.51 | ↓$0.05 (-0.20%) | 24.32 | 24.56 | 12.12K |
| 2024-11-05 | 24.69 | 24.68 | ↓$0.01 (-0.04%) | 24.68 | 24.74 | 16.36K |
| 2024-11-04 | 24.66 | 24.64 | ↓$0.02 (-0.08%) | 24.62 | 24.75 | 14.49K |
| 2024-11-01 | 24.50 | 24.53 | ↑$0.03 (0.14%) | 24.50 | 24.68 | 12.26K |
| 2024-10-31 | 24.68 | 24.55 | ↓$0.13 (-0.53%) | 24.49 | 24.69 | 57.29K |
| 2024-10-30 | 24.57 | 24.59 | ↑$0.02 (0.08%) | 24.55 | 24.76 | 5.42K |
| 2024-10-29 | 24.57 | 24.57 | ↑$0.00 (0.00%) | 24.52 | 24.71 | 6.87K |
| 2024-10-28 | 24.73 | 24.73 | ↑$0.00 (0.00%) | 24.62 | 24.77 | 16.20K |
| 2024-10-25 | 24.70 | 24.63 | ↓$0.07 (-0.28%) | 24.63 | 24.70 | 10.16K |
| 2024-10-24 | 24.70 | 24.62 | ↓$0.08 (-0.32%) | 24.56 | 24.70 | 11.45K |
| 2024-10-23 | 24.67 | 24.64 | ↓$0.03 (-0.12%) | 24.60 | 24.87 | 40K |
| 2024-10-22 | 24.63 | 24.74 | ↑$0.11 (0.43%) | 24.59 | 24.84 | 12.13K |
| 2024-10-21 | 24.84 | 24.65 | ↓$0.19 (-0.76%) | 24.65 | 24.85 | 8.04K |
| 2024-10-18 | 24.80 | 24.78 | ↓$0.02 (-0.08%) | 24.77 | 24.87 | 11.42K |
| 2024-10-17 | 24.84 | 24.79 | ↓$0.05 (-0.20%) | 24.75 | 24.94 | 12.84K |
| 2024-10-16 | 24.81 | 24.92 | ↑$0.11 (0.44%) | 24.81 | 25.03 | 14.09K |
| 2024-10-15 | 24.77 | 24.86 | ↑$0.09 (0.36%) | 24.77 | 24.94 | 42.24K |
| 2024-10-14 | 24.69 | 24.69 | ↑$0.00 (0.00%) | 24.60 | 24.74 | 11.97K |
| 2024-10-11 | 24.59 | 24.71 | ↑$0.12 (0.49%) | 24.56 | 24.71 | 38.44K |
| 2024-10-10 | 24.58 | 24.59 | ↑$0.01 (0.04%) | 24.55 | 24.63 | 16.84K |
Create an account or log in to view more rows.
$CMSC do what the markets tells you to do not the other way around
$CMSC starting to gap up a little
$CMSC green is good
$CMSC taking off soon
$CMSC yes
keep going down
let's go
stop stalling
$CMSC I would not be a bear now
$CMSC buy and HODL
$CMSC damn lots of volume came after hours just now
what the?
$CMSC wow. The volume is so low today. Unreal
$CMSC upupup!