CMS Energy Corp (CMSC) Historical Stock Data
23.86 ↑0.02 (0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMSC is down -0.22% a day on average. There have been 8 days where CMS Energy Corp closed green and 22 days where CMSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 23.85 | 23.86 | ↑$0.01 (0.04%) | 23.85 | 24.06 | 16.93K |
| 2024-12-19 | 24.12 | 23.84 | ↓$0.28 (-1.16%) | 23.78 | 24.12 | 28.56K |
| 2024-12-18 | 24.42 | 24.12 | ↓$0.30 (-1.23%) | 24.05 | 24.42 | 41.11K |
| 2024-12-17 | 24.33 | 24.32 | ↓$0.01 (-0.05%) | 24.23 | 24.38 | 13.44K |
| 2024-12-16 | 24.40 | 24.32 | ↓$0.08 (-0.33%) | 24.26 | 24.50 | 11.69K |
| 2024-12-13 | 24.51 | 24.37 | ↓$0.14 (-0.57%) | 24.37 | 24.59 | 32.37K |
| 2024-12-12 | 24.56 | 24.55 | ↓$0.01 (-0.04%) | 24.55 | 24.71 | 49.74K |
| 2024-12-11 | 24.58 | 24.63 | ↑$0.05 (0.20%) | 24.58 | 24.70 | 39.05K |
| 2024-12-10 | 24.55 | 24.62 | ↑$0.07 (0.29%) | 24.55 | 24.64 | 23.54K |
| 2024-12-09 | 24.67 | 24.57 | ↓$0.10 (-0.41%) | 24.56 | 24.71 | 20.88K |
| 2024-12-06 | 24.62 | 24.58 | ↓$0.04 (-0.15%) | 24.58 | 24.65 | 13.47K |
| 2024-12-05 | 24.60 | 24.60 | ↑$0.00 (0.02%) | 24.59 | 24.62 | 17.47K |
| 2024-12-04 | 24.62 | 24.56 | ↓$0.06 (-0.24%) | 24.55 | 24.62 | 11.47K |
| 2024-12-03 | 24.57 | 24.56 | ↓$0.01 (-0.04%) | 24.56 | 24.66 | 17.94K |
| 2024-12-02 | 24.56 | 24.57 | ↑$0.01 (0.04%) | 24.56 | 24.72 | 25.51K |
| 2024-11-29 | 24.55 | 24.54 | ↓$0.01 (-0.04%) | 24.54 | 24.68 | 91.84K |
| 2024-11-27 | 24.57 | 24.52 | ↓$0.05 (-0.20%) | 24.52 | 24.72 | 9.98K |
| 2024-11-26 | 24.70 | 24.57 | ↓$0.13 (-0.53%) | 24.57 | 24.73 | 8.37K |
| 2024-11-25 | 24.72 | 24.73 | ↑$0.01 (0.04%) | 24.71 | 24.85 | 16.01K |
| 2024-11-22 | 24.63 | 24.67 | ↑$0.04 (0.17%) | 24.63 | 24.72 | 15.72K |
| 2024-11-21 | 24.70 | 24.64 | ↓$0.06 (-0.24%) | 24.55 | 24.70 | 11.45K |
| 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 |
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!