CMS Energy Corp (CMSD) Historical Stock Data
22.34 ↑0.01 (0.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMSD is down 0.00% a day on average. There have been 16 days where CMS Energy Corp closed green and 14 days where CMSD closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-09 | 22.32 | 22.34 | ↑$0.02 (0.09%) | 22.29 | 22.39 | 32.27K |
2025-05-08 | 22.44 | 22.33 | ↓$0.11 (-0.49%) | 22.30 | 22.50 | 29.32K |
2025-05-07 | 22.38 | 22.41 | ↑$0.04 (0.16%) | 22.33 | 22.48 | 44.62K |
2025-05-06 | 22.12 | 22.31 | ↑$0.19 (0.86%) | 22.12 | 22.31 | 24.13K |
2025-05-05 | 22.29 | 22.26 | ↓$0.03 (-0.13%) | 22.20 | 22.34 | 34.84K |
2025-05-02 | 22.36 | 22.32 | ↓$0.04 (-0.18%) | 22.21 | 22.47 | 49.47K |
2025-05-01 | 22.30 | 22.26 | ↓$0.04 (-0.18%) | 22.15 | 22.44 | 50.05K |
2025-04-30 | 22.21 | 22.30 | ↑$0.09 (0.41%) | 22.14 | 22.34 | 53.33K |
2025-04-29 | 22.39 | 22.35 | ↓$0.04 (-0.18%) | 22.32 | 22.47 | 24.74K |
2025-04-28 | 22.45 | 22.48 | ↑$0.03 (0.13%) | 22.35 | 22.55 | 46.04K |
2025-04-25 | 22.42 | 22.46 | ↑$0.04 (0.18%) | 22.31 | 22.47 | 28.54K |
2025-04-24 | 22.33 | 22.45 | ↑$0.12 (0.54%) | 22.18 | 22.57 | 90K |
2025-04-23 | 22.29 | 22.29 | ↑$0.00 (0.00%) | 22.16 | 22.43 | 148K |
2025-04-22 | 21.90 | 22.01 | ↑$0.11 (0.50%) | 21.89 | 22.05 | 60.90K |
2025-04-21 | 21.90 | 21.82 | ↓$0.08 (-0.37%) | 21.72 | 21.94 | 92.49K |
2025-04-17 | 21.99 | 21.96 | ↓$0.03 (-0.14%) | 21.92 | 22.10 | 78.27K |
2025-04-16 | 21.85 | 21.92 | ↑$0.07 (0.32%) | 21.82 | 22.02 | 359.90K |
2025-04-15 | 22.01 | 21.88 | ↓$0.13 (-0.59%) | 21.87 | 22.07 | 39.91K |
2025-04-14 | 21.96 | 21.91 | ↓$0.05 (-0.23%) | 21.90 | 22.17 | 65.48K |
2025-04-11 | 22.20 | 21.90 | ↓$0.30 (-1.35%) | 21.79 | 22.25 | 83.74K |
2025-04-10 | 22.65 | 22.20 | ↓$0.45 (-1.99%) | 22.20 | 22.66 | 47.10K |
2025-04-09 | 22.21 | 22.75 | ↑$0.54 (2.43%) | 22.17 | 22.80 | 41.51K |
2025-04-08 | 22.65 | 22.38 | ↓$0.27 (-1.19%) | 22.35 | 22.66 | 58.94K |
2025-04-07 | 22.61 | 22.48 | ↓$0.13 (-0.57%) | 22.14 | 22.91 | 64.42K |
2025-04-04 | 22.65 | 22.83 | ↑$0.18 (0.79%) | 22.33 | 22.86 | 54.64K |
2025-04-03 | 22.64 | 22.67 | ↑$0.03 (0.13%) | 22.41 | 22.73 | 44.45K |
2025-04-02 | 22.68 | 22.83 | ↑$0.15 (0.68%) | 22.66 | 22.93 | 41.29K |
2025-04-01 | 22.98 | 22.82 | ↓$0.16 (-0.70%) | 22.76 | 23.01 | 57.14K |
2025-03-31 | 22.64 | 22.81 | ↑$0.17 (0.75%) | 22.64 | 23.17 | 359.38K |
2025-03-28 | 22.65 | 22.71 | ↑$0.06 (0.26%) | 22.65 | 22.82 | 90.14K |
Create an account or log in to view more rows.
$CMSD Algorithms are playing games
$CMSD let’s gooooo
$CMSD prepare your cash to buy dip
$CMSD I like it
$CMSD bought more
$CMSD Don't like that...
$CMSD Lol she wants higher
$CMSD wow. The volume is so low today. Unreal
$CMSD buy the dip.
$CMSD This may be your last opportunity to buy on the cheap??