CMS Energy Corp (CMSC) Historical Stock Data
22.06 ↓0.05 (-0.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMSC is down -0.03% a day on average. There have been 14 days where CMS Energy Corp closed green and 16 days where CMSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 22.13 | 22.06 | ↓$0.07 (-0.32%) | 22.06 | 22.19 | 49.07K |
| 2025-05-08 | 22.16 | 22.11 | ↓$0.05 (-0.23%) | 22.11 | 22.23 | 46.96K |
| 2025-05-07 | 22.07 | 22.16 | ↑$0.09 (0.41%) | 22.05 | 22.18 | 14.76K |
| 2025-05-06 | 21.92 | 22.06 | ↑$0.14 (0.64%) | 21.90 | 22.10 | 9.23K |
| 2025-05-05 | 22.16 | 22.02 | ↓$0.14 (-0.63%) | 21.99 | 22.16 | 13.41K |
| 2025-05-02 | 22.04 | 22.10 | ↑$0.06 (0.27%) | 22.04 | 22.33 | 22.38K |
| 2025-05-01 | 22.08 | 22.03 | ↓$0.05 (-0.23%) | 21.97 | 22.26 | 52.17K |
| 2025-04-30 | 22.17 | 22.01 | ↓$0.16 (-0.72%) | 21.95 | 22.19 | 15.84K |
| 2025-04-29 | 22.26 | 22.24 | ↓$0.02 (-0.10%) | 22.21 | 22.31 | 27.02K |
| 2025-04-28 | 22.33 | 22.32 | ↓$0.01 (-0.04%) | 22.13 | 22.35 | 52.33K |
| 2025-04-25 | 22.35 | 22.33 | ↓$0.02 (-0.09%) | 22.25 | 22.36 | 22.36K |
| 2025-04-24 | 22.16 | 22.33 | ↑$0.17 (0.77%) | 22.16 | 22.41 | 36.80K |
| 2025-04-23 | 22.08 | 22.16 | ↑$0.08 (0.36%) | 22.05 | 22.23 | 334.64K |
| 2025-04-22 | 21.82 | 21.88 | ↑$0.06 (0.27%) | 21.76 | 21.93 | 27.94K |
| 2025-04-21 | 21.70 | 21.71 | ↑$0.01 (0.05%) | 21.68 | 21.78 | 30.61K |
| 2025-04-17 | 21.85 | 21.82 | ↓$0.03 (-0.14%) | 21.74 | 21.92 | 42.67K |
| 2025-04-16 | 21.76 | 21.78 | ↑$0.02 (0.09%) | 21.74 | 21.95 | 48.93K |
| 2025-04-15 | 21.84 | 21.80 | ↓$0.04 (-0.18%) | 21.73 | 21.92 | 77.62K |
| 2025-04-14 | 22.00 | 21.81 | ↓$0.19 (-0.86%) | 21.70 | 22.00 | 76.82K |
| 2025-04-11 | 22.05 | 21.80 | ↓$0.25 (-1.13%) | 21.66 | 22.05 | 70.44K |
| 2025-04-10 | 22.55 | 22.15 | ↓$0.40 (-1.77%) | 22.02 | 22.55 | 59.67K |
| 2025-04-09 | 22.17 | 22.60 | ↑$0.43 (1.94%) | 21.88 | 22.60 | 132.65K |
| 2025-04-08 | 22.41 | 22.21 | ↓$0.20 (-0.89%) | 22.07 | 22.42 | 56.20K |
| 2025-04-07 | 22.05 | 22.17 | ↑$0.12 (0.54%) | 21.28 | 22.41 | 20.81K |
| 2025-04-04 | 22.15 | 22.29 | ↑$0.14 (0.63%) | 21.98 | 22.39 | 28.80K |
| 2025-04-03 | 22.19 | 22.26 | ↑$0.07 (0.32%) | 22.15 | 22.41 | 37.31K |
| 2025-04-02 | 22.40 | 22.50 | ↑$0.10 (0.45%) | 22.35 | 22.57 | 26.57K |
| 2025-04-01 | 22.49 | 22.44 | ↓$0.05 (-0.22%) | 22.35 | 22.50 | 26.35K |
| 2025-03-31 | 22.35 | 22.40 | ↑$0.05 (0.22%) | 22.34 | 22.48 | 131.13K |
| 2025-03-28 | 22.87 | 22.83 | ↓$0.04 (-0.17%) | 22.78 | 22.90 | 20.43K |
Create an account or log in to view more rows.
$CMSC has just been halted from trading.
$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