Dark

CMS
CMS Energy Corporation
stock NYSE

At Close

Mar 3, 2026 3:59:57 PM EST

77.79USD-0.371%(-0.29)2,697,596

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 2, 2026 9:09:30 AM EST

78.07USD-0.013%(-0.01)0

After-hours

Mar 3, 2026 4:00:30 PM EST

77.80USD+0.013%(+0.01)7,343

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-03	77.2400	78.2500	76.0800	77.8000	-0.359%	2,697,596	0.000%
2026-03-02	78.0400	78.4700	77.7750	78.0800	+0.013%	2,524,311	-0.359%
2026-02-27	77.2400	78.3100	77.1000	78.0700	+1.324%	4,607,818	-0.346%
2026-02-26	76.9300	77.3700	76.7850	77.0500	+0.601%	3,541,402	+0.973%
2026-02-25	76.5300	76.8200	75.6950	76.5900	-0.247%	2,505,455	+1.580%
2026-02-24	76.2200	76.7800	75.6100	76.7800	+0.629%	3,993,572	+1.328%
2026-02-23	76.2200	76.8275	75.9900	76.3000	+0.580%	4,261,499	+1.966%
2026-02-20	76.4400	76.4550	75.2000	75.8600	+0.013%	4,349,796	+2.557%
2026-02-19	75.6000	76.4900	75.2750	75.8500	+0.985%	4,435,105	+2.571%
2026-02-18	76.2800	76.4300	74.9850	75.1100	-1.223%	3,295,701	+3.581%
2026-02-17	76.5800	77.2750	75.9300	76.0400	-0.912%	3,086,622	+2.315%
2026-02-13	74.6600	76.7750	74.5300	76.7400	+2.690%	4,166,300	+1.381%
2026-02-12	74.7900	75.6100	74.4800	74.7300	+0.282%	4,841,637	+4.108%
2026-02-11	73.7500	74.5700	73.3440	74.5200	+1.044%	3,099,341	+4.402%
2026-02-10	73.0000	74.2600	72.5600	73.7500	+1.277%	2,816,419	+5.492%
2026-02-09	72.4400	72.9500	71.6950	72.8200	-0.027%	2,810,976	+6.839%
2026-02-06	73.5200	73.8750	72.1300	72.8400	-0.027%	3,471,846	+6.809%
2026-02-05	72.5700	74.1700	71.5200	72.8600	+1.760%	5,332,891	+6.780%
2026-02-04	72.0000	72.7500	71.3850	71.6000	-0.279%	3,600,926	+8.659%
2026-02-03	70.5500	71.9800	70.5500	71.8000	+1.772%	2,565,634	+8.357%
2026-02-02	71.9800	71.9800	70.2900	70.5500	-1.315%	3,057,082	+10.276%
2026-01-30	70.8200	71.5200	70.2800	71.4900	+0.832%	3,931,090	+8.826%
2026-01-29	71.9600	72.7000	70.3100	70.9000	-1.253%	6,987,805	+9.732%
2026-01-28	72.0200	72.4900	71.6100	71.8000	-0.333%	2,599,274	+8.357%
2026-01-27	71.5000	72.1150	71.2700	72.0400	+0.713%	2,325,965	+7.996%
2026-01-26	71.2300	71.7800	70.8700	71.5300	+1.174%	2,349,613	+8.766%
2026-01-23	70.8900	71.0500	70.0300	70.7000	-0.380%	3,946,573	+10.042%
2026-01-22	71.5500	71.9400	70.8200	70.9700	-1.004%	2,286,048	+9.624%
2026-01-21	71.8200	72.1200	71.3350	71.6900	+0.477%	2,785,540	+8.523%
2026-01-20	71.3800	71.7100	70.7700	71.3500	-0.460%	2,693,694	+9.040%
2026-01-16	70.9200	71.8700	70.7800	71.6800	+0.561%	3,208,684	+8.538%
2026-01-15	71.1000	71.4000	70.6950	71.2800	+0.508%	2,777,355	+9.147%
2026-01-14	70.6700	71.2800	70.2800	70.9200	+0.510%	3,484,646	+9.701%
2026-01-13	69.6600	70.6100	69.4300	70.5600	+1.016%	2,764,425	+10.261%
2026-01-12	70.1200	70.5800	69.5950	69.8500	-0.200%	2,662,475	+11.382%
2026-01-09	69.7900	70.5600	69.7400	69.9900	+0.200%	3,002,868	+11.159%
2026-01-08	69.5800	70.6200	69.5800	69.8500	+0.417%	3,090,874	+11.382%
2026-01-07	70.9400	70.9900	69.3500	69.5600	-1.165%	1,862,753	+11.846%
2026-01-06	69.6300	70.4700	69.5150	70.3800	+1.310%	2,244,608	+10.543%
2026-01-05	70.1700	70.2000	68.6400	69.4700	-1.349%	2,806,151	+11.991%
2026-01-02	69.9100	70.9100	69.4550	70.4200	+0.701%	3,128,151	+10.480%
2025-12-31	70.3700	70.4800	69.9000	69.9300	-0.696%	1,061,434	+11.254%
2025-12-30	70.2600	70.7000	70.0800	70.4200	+0.414%	1,024,714	+10.480%
2025-12-29	70.1500	70.5800	70.0800	70.1300	+0.243%	2,218,687	+10.937%
2025-12-26	70.0000	70.1900	69.7200	69.9600	-0.214%	1,244,641	+11.206%
2025-12-24	70.1000	70.2200	69.7900	70.1100	+0.129%	714,089	+10.968%
2025-12-23	69.7000	70.2600	69.5300	70.0200	+0.358%	2,399,744	+11.111%
2025-12-22	69.0100	69.8600	68.8200	69.7700	+0.867%	2,055,132	+11.509%
2025-12-19	70.5500	70.6900	69.1500	69.1700	-2.039%	4,787,896	+12.477%
2025-12-18	70.4100	70.7800	70.2500	70.6100	+0.498%	2,748,068	+10.183%
2025-12-17	69.8900	70.3900	69.8200	70.2600	+0.501%	2,631,847	+10.732%
2025-12-16	71.0800	71.1275	69.8800	69.9100	-1.201%	2,414,317	+11.286%
2025-12-15	70.2600	70.8050	69.9100	70.7600	+1.317%	1,982,412	+9.949%
2025-12-12	69.7500	70.3900	69.5850	69.8400	+0.143%	2,347,227	+11.397%
2025-12-11	69.9600	70.6500	69.3300	69.7400	-0.386%	2,717,582	+11.557%
2025-12-10	70.4300	70.6450	69.9700	70.0100	-0.596%	1,828,440	+11.127%
2025-12-09	70.7800	71.2900	70.2850	70.4300	-0.128%	1,511,218	+10.464%
2025-12-08	71.1400	71.3100	70.3100	70.5200	-0.802%	1,682,935	+10.323%
2025-12-05	71.5700	71.8650	71.0400	71.0900	-0.851%	1,882,753	+9.439%
2025-12-04	71.9100	72.4600	71.0100	71.7000	-0.679%	1,904,058	+8.508%
2025-12-03	72.9000	73.0000	71.6800	72.1900	-0.619%	1,818,873	+7.771%
2025-12-02	73.4000	73.4850	72.5000	72.6400	-0.711%	1,635,588	+7.104%
2025-12-01	75.0300	75.3500	73.1300	73.1600	-3.022%	2,723,811	+6.342%
2025-11-28	75.1300	75.5300	75.1300	75.4400	+0.226%	840,840	+3.128%
2025-11-26	74.9600	75.3100	74.7200	75.2700	+0.615%	1,726,689	+3.361%
2025-11-25	74.6500	74.9900	74.3200	74.8100	+0.686%	2,753,009	+3.997%
2025-11-24	74.1600	74.5600	73.3800	74.3000	+0.351%	3,652,881	+4.711%
2025-11-21	73.7400	74.2500	73.2600	74.0400	+0.735%	2,421,746	+5.078%
2025-11-20	73.3900	74.0200	73.2300	73.5000	+0.754%	1,774,173	+5.850%
2025-11-19	74.1500	74.1500	72.5800	72.9500	-1.777%	2,273,054	+6.648%
2025-11-18	74.7300	75.0850	74.1900	74.2700	-0.255%	1,875,405	+4.753%
2025-11-17	74.3700	74.5500	73.9602	74.4600	+0.703%	1,573,624	+4.486%
2025-11-14	74.0200	74.2000	73.1500	73.9400	+0.014%	1,990,402	+5.220%
2025-11-13	74.6200	74.9100	73.8200	73.9300	-1.374%	2,135,264	+5.235%
2025-11-12	74.8600	75.0570	74.1550	74.9600	+0.160%	2,172,077	+3.789%
2025-11-11	73.9400	74.8800	73.9400	74.8400	+1.053%	2,052,208	+3.955%
2025-11-10	72.5500	74.2200	72.5500	74.0600	+1.133%	3,147,142	+5.050%
2025-11-07	71.9500	73.2300	71.8700	73.2300	+1.216%	3,008,342	+6.241%
2025-11-06	72.5200	73.1600	72.2600	72.3500	-0.303%	2,751,246	+7.533%
2025-11-05	72.9600	73.2300	72.0900	72.5700	-0.507%	2,724,895	+7.207%
2025-11-04	72.2000	72.9500	72.0000	72.9400	+0.621%	5,959,850	+6.663%
2025-11-03	72.0400	72.9400	71.4500	72.4900	-1.441%	6,864,202	+7.325%
2025-10-31	72.5700	73.9400	72.1600	73.5500	+0.464%	3,715,809	+5.778%
2025-10-30	72.8600	74.0300	71.6500	73.2100	+1.273%	4,015,739	+6.270%
2025-10-29	73.4900	73.6500	72.1400	72.2900	-1.566%	3,758,430	+7.622%
2025-10-28	74.3700	74.5500	73.2600	73.4400	-1.542%	2,285,298	+5.937%
2025-10-27	74.4700	74.8050	74.0400	74.5900	-0.214%	1,592,415	+4.304%
2025-10-24	74.6300	75.1700	74.2800	74.7500	+0.255%	1,684,055	+4.080%
2025-10-23	75.4400	75.5500	74.4700	74.5600	-0.798%	1,619,046	+4.345%
2025-10-22	74.8100	75.5950	74.3800	75.1600	+0.832%	2,014,438	+3.513%
2025-10-21	75.3700	75.3700	74.1850	74.5400	-0.732%	1,613,129	+4.373%
2025-10-20	75.0800	75.3100	74.8000	75.0900	+0.415%	2,002,826	+3.609%
2025-10-17	74.8800	74.9800	74.2000	74.7800	+0.040%	1,805,950	+4.039%
2025-10-16	75.3500	76.1100	74.6700	74.7500	-0.744%	2,070,035	+4.080%
2025-10-15	74.2800	75.4200	74.0700	75.3100	+1.291%	1,884,904	+3.306%
2025-10-14	73.8400	74.9050	73.5950	74.3500	+1.088%	1,619,807	+4.640%
2025-10-13	73.6700	74.1400	73.3200	73.5500	-0.729%	1,927,742	+5.778%
2025-10-10	73.5400	74.6300	73.1850	74.0900	+1.105%	2,161,766	+5.007%
2025-10-09	73.6300	73.8000	73.0100	73.2800	+0.123%	2,604,815	+6.168%
2025-10-08	74.1200	74.2600	72.9900	73.1900	-0.773%	1,886,096	+6.299%
2025-10-07	73.3100	74.5575	73.0540	73.7600	+0.738%	2,791,435	+5.477%
2025-10-06	72.5000	73.2600	72.3500	73.2200	+1.216%	2,910,150	+6.255%
2025-10-03	71.7800	72.9200	71.7200	72.3400	+0.710%	2,808,199	+7.548%
2025-10-02	72.2000	72.2900	71.3700	71.8300	-0.746%	1,793,687	+8.311%
2025-10-01	72.9600	73.4500	72.3250	72.3700	-1.215%	2,237,747	+7.503%
2025-09-30	73.0000	73.4400	72.6200	73.2600	+0.673%	1,969,168	+6.197%
2025-09-29	71.7100	72.9800	71.3800	72.7700	+1.295%	3,034,854	+6.912%
2025-09-26	71.2700	71.9000	70.9750	71.8400	+1.212%	2,200,437	+8.296%
2025-09-25	71.9400	72.2200	69.8200	70.9800	-0.949%	4,981,784	+9.608%
2025-09-24	71.4600	72.0300	71.3400	71.6600	+0.238%	2,015,104	+8.568%
2025-09-23	70.2400	71.6100	70.1600	71.4900	+1.491%	1,706,040	+8.826%
2025-09-22	70.2700	70.7500	70.1702	70.4400	+0.456%	1,964,279	+10.449%
2025-09-19	70.3400	70.5400	69.8150	70.1200	-0.085%	5,110,591	+10.953%
2025-09-18	69.8100	70.6700	69.7600	70.1800	-0.284%	2,005,308	+10.858%
2025-09-17	70.3200	71.1400	70.2600	70.3800	+0.600%	1,940,986	+10.543%
2025-09-16	71.1700	71.4400	69.9200	69.9600	-2.263%	2,012,168	+11.206%
2025-09-15	71.5800	72.0000	71.5600	71.5800	-0.140%	2,803,056	+8.690%
2025-09-12	71.4300	71.8950	71.1700	71.6800	+0.014%	1,911,125	+8.538%
2025-09-11	71.3000	71.7700	70.9300	71.6700	+0.632%	1,618,803	+8.553%
2025-09-10	70.8800	71.3400	70.5250	71.2200	+0.437%	1,798,568	+9.239%
2025-09-09	70.4500	71.1700	70.4000	70.9100	+0.311%	1,479,559	+9.717%
2025-09-08	71.2900	71.3750	70.5200	70.6900	-1.202%	1,705,493	+10.058%
2025-09-05	71.7200	71.8850	71.1300	71.5500	+0.014%	1,540,839	+8.735%
2025-09-04	71.9400	72.2400	71.2300	71.5400	+0.028%	1,559,978	+8.750%
2025-09-03	71.0000	71.7250	71.0000	71.5200	+0.506%	1,936,770	+8.781%
2025-09-02	71.3800	71.7600	70.8000	71.1600	-0.573%	1,886,484	+9.331%
2025-08-29	71.2200	71.9000	71.1200	71.5700	+0.506%	1,487,179	+8.705%
2025-08-28	72.0200	72.4150	71.1000	71.2100	-1.385%	1,519,446	+9.254%
2025-08-27	72.1400	72.5059	71.9100	72.2100	+0.166%	1,516,043	+7.741%
2025-08-26	72.2600	72.7800	71.9200	72.0900	-0.180%	2,494,456	+7.921%
2025-08-25	72.9000	73.1200	72.1000	72.2200	-1.231%	1,461,801	+7.726%
2025-08-22	73.0000	73.6450	72.8100	73.1200	+0.467%	1,807,168	+6.400%
2025-08-21	72.8300	73.2850	72.5800	72.7800	-0.315%	3,325,728	+6.897%
2025-08-20	73.3800	74.1400	72.9500	73.0100	-0.027%	2,144,388	+6.561%
2025-08-19	72.1100	73.0700	72.0600	73.0300	+1.388%	2,838,008	+6.532%
2025-08-18	72.4100	72.9200	72.0300	72.0300	-0.373%	2,067,343	+8.011%
2025-08-15	72.5200	72.5500	71.9900	72.3000	-0.400%	2,491,515	+7.607%
2025-08-14	73.2100	73.3900	72.3200	72.5900	-1.184%	2,263,290	+7.177%
2025-08-13	72.8700	73.4700	72.6300	73.4600	+0.893%	1,799,873	+5.908%
2025-08-12	73.0200	73.0900	72.3300	72.8100	-0.151%	2,583,507	+6.853%
2025-08-11	73.6000	73.6300	72.4400	72.9200	-0.762%	2,404,304	+6.692%
2025-08-08	74.3800	74.6200	73.2300	73.4800	-1.409%	2,571,411	+5.879%
2025-08-07	74.0300	74.8900	73.7400	74.5300	+0.567%	3,072,158	+4.387%
2025-08-06	74.2600	74.7600	73.8700	74.1100	-0.067%	1,853,423	+4.979%
2025-08-05	74.8400	74.9300	73.9400	74.1600	-0.683%	2,046,314	+4.908%
2025-08-04	74.3200	74.9400	74.1868	74.6700	+0.796%	2,467,324	+4.192%
2025-08-01	74.1500	74.4000	73.5500	74.0800	+0.379%	2,926,292	+5.022%
2025-07-31	72.1500	73.8500	72.1500	73.8000	+2.259%	3,890,065	+5.420%
2025-07-30	72.3600	72.9100	71.9400	72.1700	-0.138%	2,505,763	+7.801%
2025-07-29	71.5100	72.3600	71.1600	72.2700	+1.304%	2,165,635	+7.652%
2025-07-28	72.4900	72.5700	71.3300	71.3400	-1.979%	1,944,142	+9.055%
2025-07-25	72.8300	73.2700	72.1200	72.7800	-0.151%	2,035,886	+6.897%
2025-07-24	73.0000	73.3300	72.5600	72.8900	0.000%	1,905,328	+6.736%
2025-07-23	73.4300	73.5600	72.6300	72.8900	-0.938%	2,673,773	+6.736%
2025-07-22	72.5300	73.6000	72.3250	73.5800	+1.841%	1,525,573	+5.735%
2025-07-21	72.0700	72.5200	71.7400	72.2500	+0.459%	1,305,566	+7.682%
2025-07-18	71.1700	72.0400	71.0000	71.9200	+1.510%	1,583,714	+8.176%
2025-07-17	70.3000	71.1500	70.1600	70.8500	+0.226%	2,011,451	+9.809%
2025-07-16	70.2700	70.8300	70.0300	70.6900	+0.512%	1,592,806	+10.058%
2025-07-15	70.3600	70.6600	69.7500	70.3300	-0.312%	2,109,023	+10.621%
2025-07-14	70.2800	70.9700	70.1650	70.5500	+0.284%	1,574,049	+10.276%
2025-07-11	70.1200	70.6600	69.8350	70.3500	-0.269%	1,760,229	+10.590%
2025-07-10	69.2400	70.6800	68.8400	70.5400	+1.118%	2,288,397	+10.292%
2025-07-09	69.5100	69.8900	68.8600	69.7600	+0.562%	2,326,614	+11.525%
2025-07-08	69.0900	69.6150	68.6300	69.3700	-0.373%	1,968,449	+12.152%
2025-07-07	69.9700	70.2200	69.2700	69.6300	-1.192%	2,991,137	+11.733%
2025-07-03	69.8600	70.6150	69.4900	70.4700	+1.119%	1,413,304	+10.402%
2025-07-02	69.9500	70.4000	68.9500	69.6900	-0.627%	2,291,237	+11.637%
2025-07-01	69.5300	70.3000	68.8100	70.1300	+1.227%	2,246,756	+10.937%
2025-06-30	68.8300	69.3500	68.4600	69.2800	+0.391%	2,749,638	+12.298%
2025-06-27	69.2100	69.6150	68.8600	69.0100	-0.217%	2,439,225	+12.737%
2025-06-26	68.6900	69.2400	68.5550	69.1600	+0.860%	2,003,055	+12.493%
2025-06-25	69.3000	69.3000	68.4100	68.5700	-1.635%	2,583,890	+13.461%
2025-06-24	69.6800	70.3700	69.5400	69.7100	-0.229%	3,461,945	+11.605%
2025-06-23	69.4500	69.9800	69.2200	69.8700	+1.188%	2,090,239	+11.350%
2025-06-20	68.9600	69.7300	68.8200	69.0500	+0.378%	3,506,781	+12.672%
2025-06-18	69.2600	69.4000	68.7150	68.7900	-0.477%	2,393,152	+13.098%
2025-06-17	69.6400	69.6850	68.7400	69.1200	-0.604%	2,267,840	+12.558%
2025-06-16	70.6200	71.0300	69.2300	69.5400	-1.404%	1,964,966	+11.878%
2025-06-13	70.9300	71.0000	70.2600	70.5300	-0.395%	1,900,294	+10.308%
2025-06-12	70.0700	70.8700	70.0000	70.8100	+1.157%	1,736,949	+9.871%
2025-06-11	70.1100	70.2600	69.7400	70.0000	-0.214%	1,944,845	+11.143%
2025-06-10	69.7800	70.3300	69.5300	70.1500	+0.703%	1,603,837	+10.905%
2025-06-09	69.7200	70.0900	69.0600	69.6600	-0.486%	2,927,889	+11.685%
2025-06-06	69.4900	70.1100	69.2000	70.0000	+0.952%	4,439,434	+11.143%
2025-06-05	69.7600	69.9500	68.9400	69.3400	-0.545%	2,387,021	+12.201%
2025-06-04	70.9500	70.9500	69.6600	69.7200	-1.692%	3,966,429	+11.589%
2025-06-03	70.2200	71.0450	69.5000	70.9200	+0.997%	3,788,793	+9.701%
2025-06-02	69.8100	70.2500	69.3900	70.2200	-0.014%	2,784,760	+10.795%
2025-05-30	69.5100	70.3700	69.1400	70.2300	+0.978%	3,560,639	+10.779%
2025-05-29	68.6100	69.5700	68.3700	69.5500	+1.149%	1,770,763	+11.862%
2025-05-28	69.5600	69.8250	68.5600	68.7600	-1.504%	1,781,099	+13.147%
2025-05-27	69.8600	70.2100	69.5100	69.8100	+0.230%	1,933,341	+11.445%
2025-05-23	69.9200	70.2100	68.7000	69.6500	+0.418%	1,948,084	+11.701%
2025-05-22	70.5200	70.5900	68.9900	69.3600	-1.979%	2,191,018	+12.168%
2025-05-21	71.8700	72.1090	70.6400	70.7600	-1.695%	1,531,639	+9.949%
2025-05-20	71.7500	72.3900	71.5000	71.9800	+0.014%	1,236,851	+8.086%
2025-05-19	71.2300	72.0300	70.9900	71.9700	+0.700%	1,710,090	+8.101%
2025-05-16	70.8600	71.5750	70.7400	71.4700	+0.804%	2,410,565	+8.857%
2025-05-15	69.4500	71.0900	69.1100	70.9000	+3.067%	3,233,465	+9.732%
2025-05-14	69.1300	69.4100	67.7050	68.7900	-0.650%	2,629,076	+13.098%
2025-05-13	69.9700	70.3500	68.9000	69.2400	-1.199%	3,115,648	+12.363%
2025-05-12	71.2200	71.5500	69.7900	70.0800	-3.044%	2,471,991	+11.016%
2025-05-09	72.3200	72.3500	71.2500	72.2800	-0.441%	2,475,722	+7.637%
2025-05-08	73.6500	73.9500	72.4500	72.6000	-1.826%	1,961,765	+7.163%
2025-05-07	73.2800	74.4050	73.2100	73.9500	+0.791%	2,798,563	+5.206%
2025-05-06	72.9200	74.1750	72.7000	73.3700	+0.452%	2,958,277	+6.038%
2025-05-05	72.6500	73.2900	72.2500	73.0400	+0.178%	1,871,119	+6.517%
2025-05-02	73.2400	73.5250	72.3100	72.9100	-0.082%	1,771,940	+6.707%
2025-05-01	73.5000	73.9888	72.8500	72.9700	-0.923%	2,643,290	+6.619%
2025-04-30	74.0400	74.2000	72.4175	73.6500	+0.027%	3,799,541	+5.635%
2025-04-29	72.3500	73.7900	72.0600	73.6300	+1.545%	4,362,467	+5.663%
2025-04-28	72.2400	72.6665	71.8100	72.5100	+0.457%	2,647,701	+7.296%
2025-04-25	74.6050	74.6050	72.0700	72.1800	-2.644%	3,216,563	+7.786%
2025-04-24	73.6400	75.5000	73.4600	74.1400	+0.871%	5,981,923	+4.937%
2025-04-23	73.7200	73.8200	72.4600	73.5000	-0.271%	4,695,207	+5.850%
2025-04-22	72.6400	73.8250	72.4650	73.7000	+2.219%	3,842,807	+5.563%
2025-04-21	72.7400	73.0900	71.4700	72.1000	-1.111%	3,544,071	+7.906%
2025-04-17	72.6200	73.9600	72.2700	72.9100	+1.025%	2,186,695	+6.707%
2025-04-16	73.2900	73.4300	71.8600	72.1700	-0.743%	1,811,099	+7.801%
2025-04-15	73.6700	73.9800	72.6800	72.7100	-1.115%	2,686,000	+7.000%
2025-04-14	72.0000	73.7500	71.6000	73.5300	+2.381%	2,175,098	+5.807%
2025-04-11	71.4700	72.2900	69.7000	71.8200	+0.377%	3,467,122	+8.326%
2025-04-10	71.1300	72.2000	70.0200	71.5500	+0.590%	2,777,170	+8.735%
2025-04-09	69.7500	71.9350	68.1500	71.1300	+1.339%	4,262,295	+9.377%
2025-04-08	71.7900	72.4600	69.4500	70.1900	-1.057%	2,986,803	+10.842%
2025-04-07	71.6600	72.9050	70.5000	70.9400	-2.407%	4,384,738	+9.670%
2025-04-04	76.3800	76.3800	72.3850	72.6900	-3.735%	4,395,193	+7.030%
2025-04-03	75.6700	76.4480	74.6700	75.5100	+1.138%	3,543,317	+3.033%
2025-04-02	75.2000	75.4472	74.4700	74.6600	-0.639%	2,172,166	+4.206%
2025-04-01	74.9000	75.3000	74.3100	75.1400	+0.040%	2,314,446	+3.540%
2025-03-31	74.4700	75.5200	74.3450	75.1100	+1.254%	3,304,735	+3.581%
2025-03-28	73.7800	74.7250	73.0200	74.1800	+1.408%	2,717,819	+4.880%
2025-03-27	73.5400	73.7500	73.0300	73.1500	-0.218%	1,624,364	+6.357%
2025-03-26	72.2100	73.5200	72.0500	73.3100	+1.763%	1,665,153	+6.125%
2025-03-25	73.0000	73.3100	71.4900	72.0400	-1.504%	2,207,931	+7.996%
2025-03-24	73.4500	74.1300	73.0900	73.1400	-0.490%	3,311,138	+6.371%
2025-03-21	73.8500	74.3100	73.0200	73.5000	-0.258%	4,729,907	+5.850%
2025-03-20	73.8600	73.9000	73.1950	73.6900	-0.027%	1,612,724	+5.577%
2025-03-19	73.3100	73.9850	73.0500	73.7100	+0.286%	2,097,750	+5.549%
2025-03-18	72.7800	73.6300	72.7000	73.5000	+0.328%	1,725,962	+5.850%
2025-03-17	73.0000	73.8400	72.7100	73.2600	+0.673%	1,718,265	+6.197%
2025-03-14	71.6100	72.8900	71.5100	72.7700	+1.238%	1,772,703	+6.912%
2025-03-13	71.5100	72.0400	71.0600	71.8800	+0.983%	1,539,247	+8.236%
2025-03-12	71.5000	72.0200	70.9400	71.1800	-1.249%	2,315,320	+9.300%
2025-03-11	73.8000	74.2300	72.0500	72.0800	-2.608%	3,322,022	+7.936%
2025-03-10	73.3700	74.8800	73.0000	74.0100	+1.273%	2,889,684	+5.121%
2025-03-07	71.7100	73.4600	71.5000	73.0800	+2.010%	3,001,570	+6.459%
2025-03-06	72.3200	72.4900	71.2800	71.6400	-1.022%	2,090,731	+8.599%
2025-03-05	72.2700	73.0500	71.9500	72.3800	-0.672%	1,972,467	+7.488%
2025-03-04	74.4400	75.0600	72.8200	72.8700	-1.607%	2,462,607	+6.765%
2025-03-03	72.7100	74.1900	72.6800	74.0600	+1.383%	2,345,835	+5.050%
2025-02-28	72.9200	73.3400	72.0400	73.0500	+0.981%	3,092,844	+6.502%
2025-02-27	72.5700	73.3500	72.2600	72.3400	-1.175%	2,599,722	+7.548%
2025-02-26	72.6500	73.3600	72.5700	73.2000	+0.164%	2,811,724	+6.284%
2025-02-25	72.3600	73.3700	72.0050	73.0800	+1.331%	2,680,734	+6.459%
2025-02-24	71.4600	72.4750	71.1600	72.1200	+0.881%	1,873,881	+7.876%
2025-02-21	70.5700	71.9400	70.5700	71.4900	+1.117%	1,984,405	+8.826%
2025-02-20	70.5000	71.0000	70.0700	70.7000	+0.784%	2,066,577	+10.042%
2025-02-19	69.5400	70.2350	69.4550	70.1500	+0.877%	1,346,565	+10.905%
2025-02-18	68.9600	69.8900	68.9050	69.5400	+1.061%	2,204,514	+11.878%
2025-02-14	69.5700	69.7800	68.7400	68.8100	-1.447%	2,200,826	+13.065%
2025-02-13	69.7600	70.0300	69.4050	69.8200	+0.388%	1,773,100	+11.429%
2025-02-12	68.6900	69.6800	68.3500	69.5500	+0.144%	1,981,123	+11.862%
2025-02-11	69.0000	69.4750	68.2300	69.4500	+0.390%	2,365,572	+12.023%
2025-02-10	68.3100	69.1800	68.0300	69.1800	+0.699%	2,154,859	+12.460%
2025-02-07	68.0100	68.7400	67.0400	68.7000	+0.541%	2,871,502	+13.246%
2025-02-06	67.3500	68.3300	66.5300	68.3300	+1.803%	3,437,414	+13.859%
2025-02-05	66.7700	67.4200	66.3800	67.1200	+1.420%	2,677,023	+15.912%
2025-02-04	65.9700	66.3054	65.5000	66.1800	-0.451%	1,653,799	+17.558%
2025-02-03	65.7000	66.7100	65.1700	66.4800	+0.727%	2,328,777	+17.028%
2025-01-31	66.2100	66.5100	65.8300	66.0000	-0.302%	1,732,439	+17.879%
2025-01-30	66.5100	66.5100	65.5100	66.2000	+0.654%	2,380,329	+17.523%
2025-01-29	65.7600	66.2900	65.7100	65.7700	+0.244%	2,002,518	+18.291%
2025-01-28	67.1000	67.1300	65.3500	65.6100	-2.352%	3,141,643	+18.579%
2025-01-27	66.5600	67.5610	65.4700	67.1900	+2.081%	3,823,883	+15.791%
2025-01-24	65.7100	66.2550	65.5500	65.8200	-0.061%	2,124,271	+18.201%
2025-01-23	66.5300	66.8800	65.1000	65.8600	-1.111%	3,461,168	+18.129%
2025-01-22	67.9500	68.0800	66.4200	66.6000	-2.489%	2,437,247	+16.817%
2025-01-21	68.6500	68.9400	68.2000	68.3000	+0.323%	1,691,305	+13.909%
2025-01-17	67.8400	68.6800	67.6100	68.0800	+0.088%	1,844,619	+14.277%
2025-01-16	66.4900	68.0200	66.4500	68.0200	+2.117%	1,901,319	+14.378%
2025-01-15	66.5900	66.8300	65.8000	66.6100	+1.602%	2,076,110	+16.799%
2025-01-14	64.9400	65.9000	64.4100	65.5600	+0.877%	1,635,598	+18.670%
2025-01-13	65.2300	65.2300	63.9700	64.9900	-0.154%	2,082,016	+19.711%
2025-01-10	65.9900	66.4800	64.9700	65.0900	-1.825%	2,452,474	+19.527%
2025-01-08	65.4300	66.4100	65.3400	66.3000	+0.898%	1,269,946	+17.345%
2025-01-07	65.4000	66.2400	65.3700	65.7100	+0.443%	1,541,127	+18.399%
2025-01-06	66.4200	66.5900	65.2700	65.4200	-1.787%	964,488	+18.924%
2025-01-03	66.4700	66.9300	66.3400	66.6100	+0.120%	1,180,095	+16.799%
2025-01-02	67.2700	67.4600	66.3800	66.5300	-0.180%	1,215,674	+16.940%
2024-12-31	66.8400	67.1100	66.2200	66.6500	+0.030%	1,002,365	+16.729%
2024-12-30	66.8200	66.8200	66.1000	66.6300	-0.641%	1,345,386	+16.764%
2024-12-27	66.6100	67.4800	66.6000	67.0600	+0.164%	854,343	+16.016%
2024-12-26	66.6800	67.1300	66.5400	66.9500	+0.195%	819,048	+16.206%
2024-12-24	66.4700	66.8300	66.4400	66.8200	+0.225%	797,907	+16.432%
2024-12-23	66.3200	66.6900	66.0300	66.6700	+0.090%	1,293,912	+16.694%
2024-12-20	65.8500	66.8200	65.6500	66.6100	+1.293%	2,826,197	+16.799%
2024-12-19	65.6600	66.4200	65.4700	65.7600	-0.137%	2,028,233	+18.309%
2024-12-18	66.9400	67.1500	65.8200	65.8500	-1.775%	1,994,968	+18.147%
2024-12-17	66.3100	67.7100	66.2400	67.0400	+0.510%	2,931,560	+16.050%
2024-12-16	67.3700	67.5600	66.0800	66.7000	-0.921%	5,016,784	+16.642%
2024-12-13	67.0300	67.8800	66.8350	67.3200	+0.433%	1,903,791	+15.567%
2024-12-12	67.2000	67.5400	66.6800	67.0300	+0.314%	1,660,034	+16.067%
2024-12-11	67.7100	67.9200	66.6300	66.8200	-1.242%	2,080,842	+16.432%
2024-12-10	67.6500	67.9700	66.4450	67.6600	+0.015%	2,456,324	+14.987%
2024-12-09	67.1700	67.7900	66.7000	67.6500	+0.715%	2,772,397	+15.004%
2024-12-06	67.5300	67.5500	66.6800	67.1700	-0.312%	3,157,976	+15.826%
2024-12-05	67.4100	68.0500	67.2800	67.3800	-0.178%	3,610,809	+15.465%
2024-12-04	68.2000	68.3100	67.1400	67.5000	-1.099%	2,827,625	+15.259%
2024-12-03	68.9400	69.0700	68.2400	68.2500	-0.219%	1,880,972	+13.993%
2024-12-02	69.6900	69.9100	68.3400	68.4000	-1.879%	1,336,844	+13.743%
2024-11-29	70.4500	70.6200	69.5900	69.7100	-1.107%	1,275,310	+11.605%
2024-11-27	70.8600	71.3470	70.3550	70.4900	+0.057%	1,699,929	+10.370%
2024-11-26	69.8200	70.4900	69.4500	70.4500	+1.120%	2,184,490	+10.433%
2024-11-25	69.6500	70.1800	69.1100	69.6700	+0.216%	2,367,335	+11.669%
2024-11-22	69.3600	69.7200	69.2000	69.5200	+0.448%	1,220,972	+11.910%
2024-11-21	68.7400	69.2550	68.2650	69.2100	+1.007%	1,459,952	+12.412%
2024-11-20	68.4100	68.8900	68.3700	68.5200	-0.073%	2,052,671	+13.543%
2024-11-19	68.2300	68.6800	67.7100	68.5700	+0.102%	2,638,645	+13.461%
2024-11-18	68.2100	69.0200	68.0000	68.5000	+0.396%	2,271,233	+13.577%
2024-11-15	67.2000	68.3000	67.2000	68.2300	+1.216%	2,591,489	+14.026%
2024-11-14	67.8700	68.0700	67.2000	67.4100	-0.414%	1,872,025	+15.413%
2024-11-13	67.9900	68.1100	67.1800	67.6900	-0.602%	1,915,421	+14.936%
2024-11-12	68.4100	68.7200	67.8550	68.1000	-0.729%	1,929,681	+14.244%
2024-11-11	67.2500	68.8300	67.2000	68.6000	+2.007%	1,940,548	+13.411%
2024-11-08	66.8400	67.9000	66.6450	67.2500	+1.341%	2,684,899	+15.688%
2024-11-07	67.9100	68.0450	65.0900	66.3600	-2.210%	5,815,375	+17.239%
2024-11-06	69.0100	69.1000	67.5600	67.8600	-1.809%	2,864,132	+14.648%
2024-11-05	68.5800	69.1200	68.2400	69.1100	+1.053%	1,468,620	+12.574%
2024-11-04	68.4600	68.5800	67.5400	68.3900	+0.132%	2,996,342	+13.759%
2024-11-01	69.8100	69.9400	68.0800	68.3000	-1.882%	2,397,870	+13.909%
2024-10-31	70.1300	70.5200	69.0900	69.6100	-0.713%	2,037,576	+11.766%
2024-10-30	69.9800	70.1300	69.4800	70.1100	+0.849%	1,916,385	+10.968%
2024-10-29	70.5600	70.6800	69.4700	69.5200	-2.305%	1,476,489	+11.910%
2024-10-28	71.3500	71.4300	71.0300	71.1600	+0.565%	1,243,455	+9.331%
2024-10-25	72.1000	72.2400	70.7200	70.7600	-1.407%	1,444,845	+9.949%
2024-10-24	72.2950	72.4000	71.6150	71.7700	-0.458%	1,209,848	+8.402%
2024-10-23	71.0200	72.1200	70.9500	72.1000	+1.506%	2,262,910	+7.906%
2024-10-22	70.9700	71.0900	70.5100	71.0300	-0.197%	1,271,640	+9.531%
2024-10-21	71.3300	71.5100	70.8800	71.1700	-0.168%	952,248	+9.316%
2024-10-18	71.0100	71.5300	70.6850	71.2900	+0.394%	1,670,453	+9.132%
2024-10-17	70.9900	71.3000	70.7800	71.0100	-0.225%	1,296,786	+9.562%
2024-10-16	70.3450	71.3200	70.2700	71.1700	+1.238%	1,675,116	+9.316%
2024-10-15	70.4900	71.2100	70.1750	70.3000	+0.615%	1,621,275	+10.669%
2024-10-14	69.4700	69.9900	69.2700	69.8700	+0.764%	1,317,496	+11.350%
2024-10-11	69.3850	69.6600	68.9900	69.3400	+0.289%	2,245,311	+12.201%
2024-10-10	69.7100	70.0700	68.9600	69.1400	-0.689%	1,448,402	+12.525%
2024-10-09	69.7900	70.2300	69.3600	69.6200	-0.500%	1,317,616	+11.749%
2024-10-08	70.3100	70.4300	69.8800	69.9700	+0.287%	1,552,270	+11.191%
2024-10-07	71.0900	71.0900	69.6700	69.7700	-2.036%	2,975,274	+11.509%
2024-10-04	70.5500	71.3000	70.0800	71.2200	+0.112%	2,172,464	+9.239%
2024-10-03	71.2200	71.5700	70.8850	71.1400	-0.154%	1,268,680	+9.362%
2024-10-02	70.4500	71.3100	70.3100	71.2500	+0.281%	3,440,654	+9.193%
2024-10-01	70.5900	71.4800	70.3000	71.0500	+0.595%	1,948,575	+9.500%
2024-09-30	70.8100	70.8100	70.1000	70.6300	+0.284%	2,169,819	+10.151%
2024-09-27	70.0500	71.0200	70.0500	70.4300	+0.686%	1,481,759	+10.464%
2024-09-26	69.6200	70.3950	69.5300	69.9500	+0.172%	1,410,574	+11.222%
2024-09-25	70.4000	70.4800	69.3600	69.8300	-0.357%	1,799,742	+11.413%
2024-09-24	69.7000	70.9500	69.7000	70.0800	-0.299%	2,449,320	+11.016%
2024-09-23	70.2600	70.5250	69.7300	70.2900	+0.644%	2,367,469	+10.684%
2024-09-20	69.3600	69.9600	69.1500	69.8400	+0.881%	3,724,328	+11.397%
2024-09-19	69.5400	69.6800	68.8300	69.2300	-1.100%	2,258,913	+12.379%
2024-09-18	70.2100	70.5300	69.3500	70.0000	-0.370%	1,471,034	+11.143%
2024-09-17	70.2700	70.7400	70.2000	70.2600	-0.312%	2,138,429	+10.732%
2024-09-16	70.4800	70.6400	70.0900	70.4800	+0.556%	4,094,470	+10.386%
2024-09-13	69.4100	70.1200	69.3200	70.0900	+1.125%	1,271,831	+11.000%
2024-09-12	69.2300	69.5850	68.9400	69.3100	+0.116%	1,682,398	+12.249%
2024-09-11	69.3200	69.3850	68.6000	69.2300	-0.403%	2,152,858	+12.379%
2024-09-10	69.1800	69.6950	69.0900	69.5100	+0.564%	2,584,450	+11.926%

document.getElementById("Tt2M7H").onerror = function(){this.style.display='none';}; .dark-mode .R4H8N9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R4H8N9{ color: #333333; background-color: white; border: 2px solid #333333; }CMSCMS Energy Corporationstock NYSE

CMS
CMS Energy Corporation
stock NYSE