CMS Energy Corp (CMSD) Historical Stock Data
23.56 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMSD is down -0.20% a day on average. There have been 7 days where CMS Energy Corp closed green and 23 days where CMSD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 23.57 | 23.56 | ↓$0.01 (-0.04%) | 23.50 | 23.70 | 78.40K |
| 2024-12-19 | 23.76 | 23.56 | ↓$0.20 (-0.84%) | 23.37 | 23.80 | 87.02K |
| 2024-12-18 | 23.94 | 23.76 | ↓$0.18 (-0.75%) | 23.73 | 23.99 | 114.54K |
| 2024-12-17 | 23.90 | 23.93 | ↑$0.03 (0.13%) | 23.77 | 24.01 | 66.95K |
| 2024-12-16 | 24.04 | 23.97 | ↓$0.07 (-0.29%) | 23.97 | 24.16 | 40.80K |
| 2024-12-13 | 24.22 | 24.06 | ↓$0.16 (-0.64%) | 24.04 | 24.22 | 62.25K |
| 2024-12-12 | 24.28 | 24.22 | ↓$0.06 (-0.25%) | 24.22 | 24.32 | 39.45K |
| 2024-12-11 | 24.35 | 24.29 | ↓$0.06 (-0.25%) | 24.29 | 24.39 | 68.50K |
| 2024-12-10 | 24.39 | 24.39 | ↑$0.00 (0.00%) | 24.33 | 24.39 | 30.15K |
| 2024-12-09 | 24.42 | 24.36 | ↓$0.06 (-0.25%) | 24.25 | 24.42 | 50.98K |
| 2024-12-06 | 24.44 | 24.38 | ↓$0.06 (-0.25%) | 24.35 | 24.44 | 40.98K |
| 2024-12-05 | 24.35 | 24.34 | ↓$0.01 (-0.04%) | 24.30 | 24.40 | 37.35K |
| 2024-12-04 | 24.36 | 24.35 | ↓$0.01 (-0.04%) | 24.28 | 24.42 | 35.08K |
| 2024-12-03 | 24.40 | 24.31 | ↓$0.09 (-0.37%) | 24.31 | 24.40 | 33.78K |
| 2024-12-02 | 24.40 | 24.39 | ↓$0.01 (-0.04%) | 24.37 | 24.45 | 55.81K |
| 2024-11-29 | 24.38 | 24.32 | ↓$0.06 (-0.25%) | 24.30 | 24.51 | 254.69K |
| 2024-11-27 | 24.34 | 24.36 | ↑$0.02 (0.08%) | 24.32 | 24.43 | 41.01K |
| 2024-11-26 | 24.56 | 24.43 | ↓$0.13 (-0.53%) | 24.39 | 24.56 | 18.55K |
| 2024-11-25 | 24.63 | 24.58 | ↓$0.05 (-0.20%) | 24.47 | 24.72 | 29.54K |
| 2024-11-22 | 24.41 | 24.46 | ↑$0.05 (0.20%) | 24.40 | 24.58 | 35.99K |
| 2024-11-21 | 24.25 | 24.45 | ↑$0.20 (0.80%) | 24.25 | 24.50 | 37.73K |
| 2024-11-20 | 24.34 | 24.26 | ↓$0.08 (-0.33%) | 24.25 | 24.37 | 40.87K |
| 2024-11-19 | 24.39 | 24.34 | ↓$0.05 (-0.19%) | 24.31 | 24.47 | 33.24K |
| 2024-11-18 | 24.51 | 24.39 | ↓$0.12 (-0.49%) | 24.35 | 24.59 | 30.37K |
| 2024-11-15 | 24.43 | 24.44 | ↑$0.01 (0.04%) | 24.31 | 24.45 | 32.42K |
| 2024-11-14 | 24.85 | 24.73 | ↓$0.13 (-0.50%) | 24.70 | 24.86 | 25.70K |
| 2024-11-13 | 24.85 | 24.73 | ↓$0.12 (-0.48%) | 24.71 | 24.91 | 36.01K |
| 2024-11-12 | 24.80 | 24.75 | ↓$0.05 (-0.20%) | 24.75 | 25.05 | 41.87K |
| 2024-11-11 | 25.15 | 24.96 | ↓$0.19 (-0.76%) | 24.85 | 25.15 | 28.26K |
| 2024-11-08 | 24.93 | 25.13 | ↑$0.20 (0.80%) | 24.90 | 25.13 | 21.09K |
Create an account or log in to view more rows.
$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??
$CMSD getting this mare ready to run today
$CMSD if your selling dont regret it later