Dark

CMS
CMS Energy Corporation
stock NYSE

Market Open

Sep 24, 2026 1:56:21 PM EDT

63.16USD+0.016%(+0.01)2,477,641

63.15Bid 63.17Ask 0.02Spread

Pre-market

Sep 24, 2026 9:29:59 AM EDT

63.30USD+0.238%(+0.15)59

After-hours

Sep 23, 2026 4:19:30 PM EDT

63.15USD-0.032%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	63.4200	63.4900	63.0100	63.1600	+0.016%	2,477,641	0.000%
2026-09-23	64.0400	64.0400	62.9300	63.1500	-1.743%	4,023,680	+0.016%
2026-09-22	64.6600	65.0100	64.1900	64.2700	-0.665%	4,446,294	-1.727%
2026-09-21	65.3800	65.4100	64.4150	64.7000	-0.979%	2,811,841	-2.380%
2026-09-18	65.8600	65.8600	65.1400	65.3400	-1.299%	5,834,353	-3.336%
2026-09-17	66.2500	66.5700	65.7900	66.2000	+0.318%	3,252,359	-4.592%
2026-09-16	66.3400	66.6450	65.6700	65.9900	+0.106%	2,050,159	-4.289%
2026-09-15	66.8000	66.9200	65.7450	65.9200	-1.347%	2,972,670	-4.187%
2026-09-14	67.5100	67.8000	66.5850	66.8200	-0.491%	3,028,279	-5.477%
2026-09-11	68.1100	68.3650	66.9950	67.1500	-0.783%	2,792,230	-5.942%
2026-09-10	68.4200	68.7300	67.6700	67.6800	-0.719%	2,986,682	-6.678%
2026-09-09	68.7100	68.9500	67.9050	68.1700	-0.901%	2,484,554	-7.349%
2026-09-08	68.2800	69.3600	68.2800	68.7900	+0.482%	3,109,697	-8.184%
2026-09-04	68.2300	69.1400	68.2300	68.4600	-0.190%	3,159,336	-7.742%
2026-09-03	68.3100	68.7100	68.1300	68.5900	+0.779%	3,206,932	-7.917%
2026-09-02	67.7500	68.2450	67.1900	68.0600	+0.147%	2,798,795	-7.200%
2026-09-01	68.4600	68.7000	67.5700	67.9600	-0.147%	2,749,841	-7.063%
2026-08-31	67.7600	68.3400	67.4700	68.0600	-0.220%	3,448,200	-7.200%
2026-08-28	68.7600	68.9300	67.9400	68.2100	-0.205%	2,176,475	-7.404%
2026-08-27	68.5800	68.7950	68.2201	68.3500	-1.271%	2,007,986	-7.593%
2026-08-26	68.8400	69.4050	68.8400	69.2300	+0.713%	2,373,500	-8.768%
2026-08-25	68.4000	69.0700	68.2800	68.7400	+0.468%	2,581,853	-8.118%
2026-08-24	68.6200	68.7200	67.9000	68.4200	+0.220%	3,992,995	-7.688%
2026-08-21	70.0900	70.0900	68.2500	68.2700	-2.234%	3,725,983	-7.485%
2026-08-20	70.3600	70.9500	69.7600	69.8300	-1.105%	4,017,869	-9.552%
2026-08-19	71.5800	71.6400	70.4850	70.6100	-0.633%	2,665,935	-10.551%
2026-08-18	72.2800	72.4400	70.9900	71.0600	-0.476%	4,656,737	-11.117%
2026-08-17	71.0000	71.5900	70.7200	71.4000	+0.408%	4,381,475	-11.541%
2026-08-14	70.4100	71.3900	70.3600	71.1100	+0.851%	2,247,179	-11.180%
2026-08-13	70.2200	70.7400	70.0500	70.5100	+0.700%	3,840,732	-10.424%
2026-08-12	69.6500	70.1700	69.5900	70.0200	+0.575%	5,379,608	-9.797%
2026-08-11	69.0600	69.7900	68.7400	69.6200	+0.811%	4,512,593	-9.279%
2026-08-10	70.4800	70.6700	68.9300	69.0600	-2.773%	3,919,151	-8.543%
2026-08-07	70.3600	71.4100	69.8700	71.0300	-0.239%	3,615,940	-11.080%
2026-08-06	72.2500	72.2800	70.6450	71.2000	-0.545%	3,272,981	-11.292%
2026-08-05	71.6500	72.4050	70.5200	71.5900	-0.195%	2,806,950	-11.775%
2026-08-04	71.2500	72.0500	70.7800	71.7300	-0.014%	4,593,566	-11.948%
2026-08-03	72.3200	72.5300	71.1300	71.7400	-0.347%	4,370,970	-11.960%
2026-07-31	72.1000	72.5600	71.5400	71.9900	-0.374%	4,537,561	-12.266%
2026-07-30	73.6300	74.4600	71.9750	72.2600	-2.824%	3,900,678	-12.593%
2026-07-29	74.4500	75.1400	73.8900	74.3600	-0.013%	3,851,455	-15.062%
2026-07-28	74.9200	76.3900	74.3700	74.3700	+0.135%	4,404,960	-15.073%
2026-07-27	74.3300	75.2000	73.9000	74.2700	-0.576%	3,895,112	-14.959%
2026-07-24	74.5200	75.4500	74.3700	74.7000	+0.742%	4,168,770	-15.448%
2026-07-23	73.1000	74.4500	73.0550	74.1500	+0.230%	4,449,303	-14.821%
2026-07-22	73.2600	74.0200	72.8750	73.9800	+2.041%	4,079,769	-14.626%
2026-07-21	72.5500	72.8050	71.7700	72.5000	-0.521%	5,127,618	-12.883%
2026-07-20	73.9000	74.3200	72.5700	72.8800	-1.045%	2,775,525	-13.337%
2026-07-17	75.0000	75.9000	73.4150	73.6500	-0.995%	3,720,686	-14.243%
2026-07-16	74.0100	75.1600	73.8200	74.3900	+0.500%	4,237,398	-15.096%
2026-07-15	75.3400	75.3400	73.8350	74.0200	-1.412%	2,662,691	-14.672%
2026-07-14	75.9000	76.3600	74.9500	75.0800	-0.884%	2,334,031	-15.876%
2026-07-13	75.5900	76.2700	75.0750	75.7500	+0.464%	2,336,140	-16.620%
2026-07-10	75.0600	75.6200	74.9900	75.4000	+0.533%	2,283,748	-16.233%
2026-07-09	76.0700	76.5300	74.7300	75.0000	-1.562%	3,647,172	-15.787%
2026-07-08	77.1300	77.1400	75.9650	76.1900	-1.078%	4,265,486	-17.102%
2026-07-07	77.0000	78.4200	76.8200	77.0200	+0.957%	3,010,566	-17.995%
2026-07-06	78.5100	78.5100	76.2200	76.2900	-1.853%	1,977,106	-17.211%
2026-07-02	76.5600	77.7600	76.1100	77.7300	+2.384%	1,904,721	-18.744%
2026-07-01	76.4100	77.0450	75.7700	75.9200	-0.758%	4,381,310	-16.807%
2026-06-30	77.3300	77.8000	76.4700	76.5000	-1.835%	3,416,196	-17.438%
2026-06-29	78.3500	78.6900	77.4600	77.9300	-1.117%	3,295,346	-18.953%
2026-06-26	77.7300	78.8700	77.3000	78.8100	+2.218%	4,116,373	-19.858%
2026-06-25	75.5600	77.7200	75.5600	77.1000	+0.797%	4,235,608	-18.080%
2026-06-24	75.5800	76.6600	75.4450	76.4900	+1.540%	3,771,870	-17.427%
2026-06-23	74.2500	75.4300	73.8100	75.3300	+2.073%	3,742,529	-16.156%
2026-06-22	73.1500	74.6400	73.1100	73.8000	+0.572%	3,729,974	-14.417%
2026-06-18	73.4800	74.2900	73.1500	73.3800	+0.095%	4,839,372	-13.928%
2026-06-17	73.5500	74.2700	72.7400	73.3100	-0.973%	2,219,358	-13.845%
2026-06-16	73.6300	74.7000	73.6300	74.0300	+0.516%	2,197,488	-14.683%
2026-06-15	73.1400	74.2700	72.9800	73.6500	+0.109%	2,985,356	-14.243%
2026-06-12	73.1600	73.7100	72.9600	73.5700	+0.988%	2,482,436	-14.150%
2026-06-11	73.8000	74.3900	72.7300	72.8500	-0.830%	4,452,768	-13.301%
2026-06-10	73.2000	73.7500	72.5892	73.4600	+1.143%	4,565,150	-14.021%
2026-06-09	71.2100	72.7200	71.0600	72.6300	+2.426%	5,456,508	-13.039%
2026-06-08	71.9900	72.1900	70.9100	70.9100	-1.569%	3,653,699	-10.929%
2026-06-05	70.8000	72.5800	70.5900	72.0400	+2.388%	4,707,811	-12.326%
2026-06-04	69.4950	70.6500	68.8350	70.3600	+0.199%	4,865,226	-10.233%
2026-06-03	71.9900	73.0400	70.2000	70.2200	-2.269%	6,752,288	-10.054%
2026-06-02	71.0200	71.9100	70.8300	71.8500	+1.799%	3,289,142	-12.095%
2026-06-01	72.0300	72.3100	70.5700	70.5800	-2.742%	2,313,233	-10.513%
2026-05-29	73.5900	73.5900	72.1650	72.5700	-0.820%	5,780,266	-12.967%
2026-05-28	74.3000	74.4400	72.9300	73.1700	-1.415%	2,582,924	-13.680%
2026-05-27	75.0000	75.0000	73.8000	74.2200	+0.027%	2,058,262	-14.902%
2026-05-26	74.6300	74.7500	74.1700	74.2000	-0.443%	2,017,369	-14.879%
2026-05-22	73.8300	74.7250	73.6600	74.5300	+1.209%	2,153,930	-15.256%
2026-05-21	72.9300	73.7000	72.7300	73.6400	+0.946%	2,190,748	-14.231%
2026-05-20	73.4900	73.7300	72.7200	72.9500	-0.491%	2,188,558	-13.420%
2026-05-19	72.3000	73.4400	71.9700	73.3100	+1.636%	2,724,138	-13.845%
2026-05-18	72.2200	72.7700	71.8450	72.1300	+0.684%	2,782,053	-12.436%
2026-05-15	72.8500	73.1800	71.5250	71.6400	-2.211%	1,985,217	-11.837%
2026-05-14	72.5700	73.3050	72.5500	73.2600	+0.618%	2,165,540	-13.787%
2026-05-13	72.8500	72.9900	72.2350	72.8100	-0.682%	2,085,590	-13.254%
2026-05-12	72.7800	73.6100	72.5200	73.3100	+0.164%	2,265,688	-13.845%
2026-05-11	73.0300	73.4494	72.7650	73.1900	+0.799%	2,314,499	-13.704%
2026-05-08	73.6100	73.8800	72.4850	72.6100	-1.825%	2,307,125	-13.015%
2026-05-07	73.8500	74.2200	73.4100	73.9600	-0.122%	3,132,252	-14.602%
2026-05-06	74.6600	75.0000	73.9500	74.0500	-1.174%	3,216,727	-14.706%
2026-05-05	75.7900	76.0150	74.8500	74.9300	-1.004%	2,318,537	-15.708%
2026-05-04	75.5600	76.4320	75.0900	75.6900	-0.447%	2,919,031	-16.554%
2026-05-01	76.6400	77.1750	75.9700	76.0300	-0.925%	3,278,678	-16.928%
2026-04-30	75.1100	76.8500	75.0800	76.7400	+2.690%	3,623,039	-17.696%
2026-04-29	75.3800	75.7250	74.4950	74.7300	-1.567%	3,504,293	-15.482%
2026-04-28	77.1850	77.2400	75.4000	75.9200	-0.171%	5,011,384	-16.807%
2026-04-27	76.5100	76.7700	75.9600	76.0500	-0.288%	3,691,671	-16.949%
2026-04-24	76.4800	76.7500	75.8600	76.2700	-0.457%	3,292,525	-17.189%
2026-04-23	75.5800	76.6800	75.3900	76.6200	+2.187%	3,607,676	-17.567%
2026-04-22	76.1100	76.5750	74.6310	74.9800	-0.794%	2,581,429	-15.764%
2026-04-21	77.3000	77.4750	75.3800	75.5800	-1.895%	2,408,724	-16.433%
2026-04-20	77.8000	78.2950	76.9000	77.0400	-0.913%	1,952,406	-18.017%
2026-04-17	77.5200	77.8100	76.5800	77.7500	-0.461%	2,439,355	-18.765%
2026-04-16	77.4200	78.1400	77.0400	78.1100	+0.813%	3,143,261	-19.140%
2026-04-15	78.5000	78.6200	77.4300	77.4800	-1.700%	2,927,670	-18.482%
2026-04-14	78.2700	78.8800	77.4700	78.8200	+0.472%	2,922,447	-19.868%
2026-04-13	79.3200	79.3400	77.8000	78.4500	-1.172%	2,429,030	-19.490%
2026-04-10	79.9400	80.2000	79.1650	79.3800	-0.701%	2,157,334	-20.433%
2026-04-09	78.0200	80.3600	78.0200	79.9400	+1.421%	3,820,770	-20.991%
2026-04-08	78.0500	78.8400	77.5400	78.8200	+0.293%	2,630,868	-19.868%
2026-04-07	78.3000	79.2000	78.2000	78.5900	+0.332%	1,999,301	-19.634%
2026-04-06	78.2400	78.9100	78.0700	78.3300	-0.318%	2,101,957	-19.367%
2026-04-02	78.3200	78.8700	77.8200	78.5800	+0.847%	2,192,951	-19.623%
2026-04-01	77.0700	78.1450	77.0700	77.9200	+0.438%	3,339,350	-18.943%
2026-03-31	77.4900	77.6600	76.3900	77.5800	+0.479%	4,415,249	-18.587%
2026-03-30	77.3000	77.7200	76.6400	77.2100	+1.312%	2,645,020	-18.197%
2026-03-27	76.3300	77.1800	76.0100	76.2100	-0.157%	2,695,630	-17.124%
2026-03-26	75.3800	76.4450	75.0750	76.3300	+1.180%	2,118,096	-17.254%
2026-03-25	76.0000	76.2000	75.3200	75.4400	+0.133%	1,966,714	-16.278%
2026-03-24	74.4000	76.1200	74.2600	75.3400	+0.965%	2,885,085	-16.167%
2026-03-23	75.0700	75.3850	74.3100	74.6200	+0.269%	2,361,555	-15.358%
2026-03-20	77.4400	77.5650	74.1900	74.4200	-3.912%	4,728,725	-15.130%
2026-03-19	77.4400	77.7500	76.5150	77.4500	-0.039%	3,096,767	-18.451%
2026-03-18	78.2800	78.2800	77.1100	77.4800	-1.035%	2,081,866	-18.482%
2026-03-17	78.6000	78.8800	78.2000	78.2900	+0.026%	1,948,412	-19.326%
2026-03-16	78.4600	78.4600	77.8300	78.2700	+0.565%	1,693,806	-19.305%
2026-03-13	77.6000	78.2400	77.2400	77.8300	+1.368%	1,882,955	-18.849%
2026-03-12	77.2000	77.4900	75.9100	76.7800	+1.239%	1,928,873	-17.739%
2026-03-11	76.3800	76.6700	75.6600	75.8400	-0.772%	2,474,481	-16.719%
2026-03-10	76.6900	77.3300	76.3500	76.4300	-1.049%	2,870,064	-17.362%
2026-03-09	77.3100	77.4600	76.2500	77.2400	+0.104%	2,869,169	-18.229%
2026-03-06	76.3200	77.4400	75.9400	77.1600	-0.052%	3,213,634	-18.144%
2026-03-05	77.5000	77.6050	76.7200	77.2000	-1.178%	3,661,473	-18.187%
2026-03-04	78.1000	78.4500	77.0500	78.1200	+0.411%	3,062,346	-19.150%
2026-03-03	77.2400	78.2500	76.0800	77.8000	-0.359%	2,697,596	-18.817%
2026-03-02	78.0400	78.4700	77.7750	78.0800	+0.013%	2,524,311	-19.109%
2026-02-27	77.2400	78.3100	77.1000	78.0700	+1.324%	4,607,818	-19.098%
2026-02-26	76.9300	77.3700	76.7850	77.0500	+0.601%	3,541,402	-18.027%
2026-02-25	76.5300	76.8200	75.6950	76.5900	-0.247%	2,505,455	-17.535%
2026-02-24	76.2200	76.7800	75.6100	76.7800	+0.629%	3,993,572	-17.739%
2026-02-23	76.2200	76.8275	75.9900	76.3000	+0.580%	4,261,499	-17.221%
2026-02-20	76.4400	76.4550	75.2000	75.8600	+0.013%	4,349,796	-16.741%
2026-02-19	75.6000	76.4900	75.2750	75.8500	+0.985%	4,435,105	-16.730%
2026-02-18	76.2800	76.4300	74.9850	75.1100	-1.223%	3,295,701	-15.910%
2026-02-17	76.5800	77.2750	75.9300	76.0400	-0.912%	3,086,622	-16.938%
2026-02-13	74.6600	76.7750	74.5300	76.7400	+2.690%	4,166,300	-17.696%
2026-02-12	74.7900	75.6100	74.4800	74.7300	+0.282%	4,841,637	-15.482%
2026-02-11	73.7500	74.5700	73.3440	74.5200	+1.044%	3,099,341	-15.244%
2026-02-10	73.0000	74.2600	72.5600	73.7500	+1.277%	2,816,419	-14.359%
2026-02-09	72.4400	72.9500	71.6950	72.8200	-0.027%	2,810,976	-13.266%
2026-02-06	73.5200	73.8750	72.1300	72.8400	-0.027%	3,471,846	-13.289%
2026-02-05	72.5700	74.1700	71.5200	72.8600	+1.760%	5,332,891	-13.313%
2026-02-04	72.0000	72.7500	71.3850	71.6000	-0.279%	3,600,926	-11.788%
2026-02-03	70.5500	71.9800	70.5500	71.8000	+1.772%	2,565,634	-12.033%
2026-02-02	71.9800	71.9800	70.2900	70.5500	-1.315%	3,057,082	-10.475%
2026-01-30	70.8200	71.5200	70.2800	71.4900	+0.832%	3,931,090	-11.652%
2026-01-29	71.9600	72.7000	70.3100	70.9000	-1.253%	6,987,805	-10.917%
2026-01-28	72.0200	72.4900	71.6100	71.8000	-0.333%	2,599,274	-12.033%
2026-01-27	71.5000	72.1150	71.2700	72.0400	+0.713%	2,325,965	-12.326%
2026-01-26	71.2300	71.7800	70.8700	71.5300	+1.174%	2,349,613	-11.701%
2026-01-23	70.8900	71.0500	70.0300	70.7000	-0.380%	3,946,573	-10.665%
2026-01-22	71.5500	71.9400	70.8200	70.9700	-1.004%	2,286,048	-11.005%
2026-01-21	71.8200	72.1200	71.3350	71.6900	+0.477%	2,785,540	-11.898%
2026-01-20	71.3800	71.7100	70.7700	71.3500	-0.460%	2,693,694	-11.479%
2026-01-16	70.9200	71.8700	70.7800	71.6800	+0.561%	3,208,684	-11.886%
2026-01-15	71.1000	71.4000	70.6950	71.2800	+0.508%	2,777,355	-11.392%
2026-01-14	70.6700	71.2800	70.2800	70.9200	+0.510%	3,484,646	-10.942%
2026-01-13	69.6600	70.6100	69.4300	70.5600	+1.016%	2,764,425	-10.488%
2026-01-12	70.1200	70.5800	69.5950	69.8500	-0.200%	2,662,475	-9.578%
2026-01-09	69.7900	70.5600	69.7400	69.9900	+0.200%	3,002,868	-9.759%
2026-01-08	69.5800	70.6200	69.5800	69.8500	+0.417%	3,090,874	-9.578%
2026-01-07	70.9400	70.9900	69.3500	69.5600	-1.165%	1,862,753	-9.201%
2026-01-06	69.6300	70.4700	69.5150	70.3800	+1.310%	2,244,608	-10.259%
2026-01-05	70.1700	70.2000	68.6400	69.4700	-1.349%	2,806,151	-9.083%
2026-01-02	69.9100	70.9100	69.4550	70.4200	+0.701%	3,128,151	-10.310%
2025-12-31	70.3700	70.4800	69.9000	69.9300	-0.696%	1,061,434	-9.681%
2025-12-30	70.2600	70.7000	70.0800	70.4200	+0.414%	1,024,714	-10.310%
2025-12-29	70.1500	70.5800	70.0800	70.1300	+0.243%	2,218,687	-9.939%
2025-12-26	70.0000	70.1900	69.7200	69.9600	-0.214%	1,244,641	-9.720%
2025-12-24	70.1000	70.2200	69.7900	70.1100	+0.129%	714,089	-9.913%
2025-12-23	69.7000	70.2600	69.5300	70.0200	+0.358%	2,399,744	-9.797%
2025-12-22	69.0100	69.8600	68.8200	69.7700	+0.867%	2,055,132	-9.474%
2025-12-19	70.5500	70.6900	69.1500	69.1700	-2.039%	4,787,896	-8.689%
2025-12-18	70.4100	70.7800	70.2500	70.6100	+0.498%	2,748,068	-10.551%
2025-12-17	69.8900	70.3900	69.8200	70.2600	+0.501%	2,631,847	-10.105%
2025-12-16	71.0800	71.1275	69.8800	69.9100	-1.201%	2,414,317	-9.655%
2025-12-15	70.2600	70.8050	69.9100	70.7600	+1.317%	1,982,412	-10.741%
2025-12-12	69.7500	70.3900	69.5850	69.8400	+0.143%	2,347,227	-9.565%
2025-12-11	69.9600	70.6500	69.3300	69.7400	-0.386%	2,717,582	-9.435%
2025-12-10	70.4300	70.6450	69.9700	70.0100	-0.596%	1,828,440	-9.784%
2025-12-09	70.7800	71.2900	70.2850	70.4300	-0.128%	1,511,218	-10.322%
2025-12-08	71.1400	71.3100	70.3100	70.5200	-0.802%	1,682,935	-10.437%
2025-12-05	71.5700	71.8650	71.0400	71.0900	-0.851%	1,882,753	-11.155%
2025-12-04	71.9100	72.4600	71.0100	71.7000	-0.679%	1,904,058	-11.911%
2025-12-03	72.9000	73.0000	71.6800	72.1900	-0.619%	1,818,873	-12.509%
2025-12-02	73.4000	73.4850	72.5000	72.6400	-0.711%	1,635,588	-13.051%
2025-12-01	75.0300	75.3500	73.1300	73.1600	-3.022%	2,723,811	-13.669%
2025-11-28	75.1300	75.5300	75.1300	75.4400	+0.226%	840,840	-16.278%
2025-11-26	74.9600	75.3100	74.7200	75.2700	+0.615%	1,726,689	-16.089%
2025-11-25	74.6500	74.9900	74.3200	74.8100	+0.686%	2,753,009	-15.573%
2025-11-24	74.1600	74.5600	73.3800	74.3000	+0.351%	3,652,881	-14.993%
2025-11-21	73.7400	74.2500	73.2600	74.0400	+0.735%	2,421,746	-14.695%
2025-11-20	73.3900	74.0200	73.2300	73.5000	+0.754%	1,774,173	-14.068%
2025-11-19	74.1500	74.1500	72.5800	72.9500	-1.777%	2,273,054	-13.420%
2025-11-18	74.7300	75.0850	74.1900	74.2700	-0.255%	1,875,405	-14.959%
2025-11-17	74.3700	74.5500	73.9602	74.4600	+0.703%	1,573,624	-15.176%
2025-11-14	74.0200	74.2000	73.1500	73.9400	+0.014%	1,990,402	-14.579%
2025-11-13	74.6200	74.9100	73.8200	73.9300	-1.374%	2,135,264	-14.568%
2025-11-12	74.8600	75.0570	74.1550	74.9600	+0.160%	2,172,077	-15.742%
2025-11-11	73.9400	74.8800	73.9400	74.8400	+1.053%	2,052,208	-15.607%
2025-11-10	72.5500	74.2200	72.5500	74.0600	+1.133%	3,147,142	-14.718%
2025-11-07	71.9500	73.2300	71.8700	73.2300	+1.216%	3,008,342	-13.751%
2025-11-06	72.5200	73.1600	72.2600	72.3500	-0.303%	2,751,246	-12.702%
2025-11-05	72.9600	73.2300	72.0900	72.5700	-0.507%	2,724,895	-12.967%
2025-11-04	72.2000	72.9500	72.0000	72.9400	+0.621%	5,959,850	-13.408%
2025-11-03	72.0400	72.9400	71.4500	72.4900	-1.441%	6,864,202	-12.871%
2025-10-31	72.5700	73.9400	72.1600	73.5500	+0.464%	3,715,809	-14.126%
2025-10-30	72.8600	74.0300	71.6500	73.2100	+1.273%	4,015,739	-13.728%
2025-10-29	73.4900	73.6500	72.1400	72.2900	-1.566%	3,758,430	-12.630%
2025-10-28	74.3700	74.5500	73.2600	73.4400	-1.542%	2,285,298	-13.998%
2025-10-27	74.4700	74.8050	74.0400	74.5900	-0.214%	1,592,415	-15.324%
2025-10-24	74.6300	75.1700	74.2800	74.7500	+0.255%	1,684,055	-15.505%
2025-10-23	75.4400	75.5500	74.4700	74.5600	-0.798%	1,619,046	-15.290%
2025-10-22	74.8100	75.5950	74.3800	75.1600	+0.832%	2,014,438	-15.966%
2025-10-21	75.3700	75.3700	74.1850	74.5400	-0.732%	1,613,129	-15.267%
2025-10-20	75.0800	75.3100	74.8000	75.0900	+0.415%	2,002,826	-15.888%
2025-10-17	74.8800	74.9800	74.2000	74.7800	+0.040%	1,805,950	-15.539%
2025-10-16	75.3500	76.1100	74.6700	74.7500	-0.744%	2,070,035	-15.505%
2025-10-15	74.2800	75.4200	74.0700	75.3100	+1.291%	1,884,904	-16.133%
2025-10-14	73.8400	74.9050	73.5950	74.3500	+1.088%	1,619,807	-15.050%
2025-10-13	73.6700	74.1400	73.3200	73.5500	-0.729%	1,927,742	-14.126%
2025-10-10	73.5400	74.6300	73.1850	74.0900	+1.105%	2,161,766	-14.752%
2025-10-09	73.6300	73.8000	73.0100	73.2800	+0.123%	2,604,815	-13.810%
2025-10-08	74.1200	74.2600	72.9900	73.1900	-0.773%	1,886,096	-13.704%
2025-10-07	73.3100	74.5575	73.0540	73.7600	+0.738%	2,791,435	-14.371%
2025-10-06	72.5000	73.2600	72.3500	73.2200	+1.216%	2,910,150	-13.739%
2025-10-03	71.7800	72.9200	71.7200	72.3400	+0.710%	2,808,199	-12.690%
2025-10-02	72.2000	72.2900	71.3700	71.8300	-0.746%	1,793,687	-12.070%
2025-10-01	72.9600	73.4500	72.3250	72.3700	-1.215%	2,237,747	-12.726%
2025-09-30	73.0000	73.4400	72.6200	73.2600	+0.673%	1,969,168	-13.787%
2025-09-29	71.7100	72.9800	71.3800	72.7700	+1.295%	3,034,854	-13.206%
2025-09-26	71.2700	71.9000	70.9750	71.8400	+1.212%	2,200,437	-12.082%
2025-09-25	71.9400	72.2200	69.8200	70.9800	-0.949%	4,981,784	-11.017%
2025-09-24	71.4600	72.0300	71.3400	71.6600	+0.238%	2,015,104	-11.862%
2025-09-23	70.2400	71.6100	70.1600	71.4900	+1.491%	1,706,040	-11.652%
2025-09-22	70.2700	70.7500	70.1702	70.4400	+0.456%	1,964,279	-10.335%
2025-09-19	70.3400	70.5400	69.8150	70.1200	-0.085%	5,110,591	-9.926%
2025-09-18	69.8100	70.6700	69.7600	70.1800	-0.284%	2,005,308	-10.003%
2025-09-17	70.3200	71.1400	70.2600	70.3800	+0.600%	1,940,986	-10.259%
2025-09-16	71.1700	71.4400	69.9200	69.9600	-2.263%	2,012,168	-9.720%
2025-09-15	71.5800	72.0000	71.5600	71.5800	-0.140%	2,803,056	-11.763%
2025-09-12	71.4300	71.8950	71.1700	71.6800	+0.014%	1,911,125	-11.886%
2025-09-11	71.3000	71.7700	70.9300	71.6700	+0.632%	1,618,803	-11.874%
2025-09-10	70.8800	71.3400	70.5250	71.2200	+0.437%	1,798,568	-11.317%
2025-09-09	70.4500	71.1700	70.4000	70.9100	+0.311%	1,479,559	-10.929%
2025-09-08	71.2900	71.3750	70.5200	70.6900	-1.202%	1,705,493	-10.652%
2025-09-05	71.7200	71.8850	71.1300	71.5500	+0.014%	1,540,839	-11.726%
2025-09-04	71.9400	72.2400	71.2300	71.5400	+0.028%	1,559,978	-11.714%
2025-09-03	71.0000	71.7250	71.0000	71.5200	+0.506%	1,936,770	-11.689%
2025-09-02	71.3800	71.7600	70.8000	71.1600	-0.573%	1,886,484	-11.242%
2025-08-29	71.2200	71.9000	71.1200	71.5700	+0.506%	1,487,179	-11.751%
2025-08-28	72.0200	72.4150	71.1000	71.2100	-1.385%	1,519,446	-11.305%
2025-08-27	72.1400	72.5059	71.9100	72.2100	+0.166%	1,516,043	-12.533%
2025-08-26	72.2600	72.7800	71.9200	72.0900	-0.180%	2,494,456	-12.387%
2025-08-25	72.9000	73.1200	72.1000	72.2200	-1.231%	1,461,801	-12.545%
2025-08-22	73.0000	73.6450	72.8100	73.1200	+0.467%	1,807,168	-13.621%
2025-08-21	72.8300	73.2850	72.5800	72.7800	-0.315%	3,325,728	-13.218%
2025-08-20	73.3800	74.1400	72.9500	73.0100	-0.027%	2,144,388	-13.491%
2025-08-19	72.1100	73.0700	72.0600	73.0300	+1.388%	2,838,008	-13.515%
2025-08-18	72.4100	72.9200	72.0300	72.0300	-0.373%	2,067,343	-12.314%
2025-08-15	72.5200	72.5500	71.9900	72.3000	-0.400%	2,491,515	-12.642%
2025-08-14	73.2100	73.3900	72.3200	72.5900	-1.184%	2,263,290	-12.991%
2025-08-13	72.8700	73.4700	72.6300	73.4600	+0.893%	1,799,873	-14.021%
2025-08-12	73.0200	73.0900	72.3300	72.8100	-0.151%	2,583,507	-13.254%
2025-08-11	73.6000	73.6300	72.4400	72.9200	-0.762%	2,404,304	-13.385%
2025-08-08	74.3800	74.6200	73.2300	73.4800	-1.409%	2,571,411	-14.045%
2025-08-07	74.0300	74.8900	73.7400	74.5300	+0.567%	3,072,158	-15.256%
2025-08-06	74.2600	74.7600	73.8700	74.1100	-0.067%	1,853,423	-14.775%
2025-08-05	74.8400	74.9300	73.9400	74.1600	-0.683%	2,046,314	-14.833%
2025-08-04	74.3200	74.9400	74.1868	74.6700	+0.796%	2,467,324	-15.414%
2025-08-01	74.1500	74.4000	73.5500	74.0800	+0.379%	2,926,292	-14.741%
2025-07-31	72.1500	73.8500	72.1500	73.8000	+2.259%	3,890,065	-14.417%
2025-07-30	72.3600	72.9100	71.9400	72.1700	-0.138%	2,505,763	-12.484%
2025-07-29	71.5100	72.3600	71.1600	72.2700	+1.304%	2,165,635	-12.606%
2025-07-28	72.4900	72.5700	71.3300	71.3400	-1.979%	1,944,142	-11.466%
2025-07-25	72.8300	73.2700	72.1200	72.7800	-0.151%	2,035,886	-13.218%
2025-07-24	73.0000	73.3300	72.5600	72.8900	0.000%	1,905,328	-13.349%
2025-07-23	73.4300	73.5600	72.6300	72.8900	-0.938%	2,673,773	-13.349%
2025-07-22	72.5300	73.6000	72.3250	73.5800	+1.841%	1,525,573	-14.161%
2025-07-21	72.0700	72.5200	71.7400	72.2500	+0.459%	1,305,566	-12.581%
2025-07-18	71.1700	72.0400	71.0000	71.9200	+1.510%	1,583,714	-12.180%
2025-07-17	70.3000	71.1500	70.1600	70.8500	+0.226%	2,011,451	-10.854%
2025-07-16	70.2700	70.8300	70.0300	70.6900	+0.512%	1,592,806	-10.652%
2025-07-15	70.3600	70.6600	69.7500	70.3300	-0.312%	2,109,023	-10.195%
2025-07-14	70.2800	70.9700	70.1650	70.5500	+0.284%	1,574,049	-10.475%
2025-07-11	70.1200	70.6600	69.8350	70.3500	-0.269%	1,760,229	-10.220%
2025-07-10	69.2400	70.6800	68.8400	70.5400	+1.118%	2,288,397	-10.462%
2025-07-09	69.5100	69.8900	68.8600	69.7600	+0.562%	2,326,614	-9.461%
2025-07-08	69.0900	69.6150	68.6300	69.3700	-0.373%	1,968,449	-8.952%
2025-07-07	69.9700	70.2200	69.2700	69.6300	-1.192%	2,991,137	-9.292%
2025-07-03	69.8600	70.6150	69.4900	70.4700	+1.119%	1,413,304	-10.373%
2025-07-02	69.9500	70.4000	68.9500	69.6900	-0.627%	2,291,237	-9.370%
2025-07-01	69.5300	70.3000	68.8100	70.1300	+1.227%	2,246,756	-9.939%
2025-06-30	68.8300	69.3500	68.4600	69.2800	+0.391%	2,749,638	-8.834%
2025-06-27	69.2100	69.6150	68.8600	69.0100	-0.217%	2,439,225	-8.477%
2025-06-26	68.6900	69.2400	68.5550	69.1600	+0.860%	2,003,055	-8.676%
2025-06-25	69.3000	69.3000	68.4100	68.5700	-1.635%	2,583,890	-7.890%
2025-06-24	69.6800	70.3700	69.5400	69.7100	-0.229%	3,461,945	-9.396%
2025-06-23	69.4500	69.9800	69.2200	69.8700	+1.188%	2,090,239	-9.604%
2025-06-20	68.9600	69.7300	68.8200	69.0500	+0.378%	3,506,781	-8.530%
2025-06-18	69.2600	69.4000	68.7150	68.7900	-0.477%	2,393,152	-8.184%
2025-06-17	69.6400	69.6850	68.7400	69.1200	-0.604%	2,267,840	-8.623%
2025-06-16	70.6200	71.0300	69.2300	69.5400	-1.404%	1,964,966	-9.175%
2025-06-13	70.9300	71.0000	70.2600	70.5300	-0.395%	1,900,294	-10.449%
2025-06-12	70.0700	70.8700	70.0000	70.8100	+1.157%	1,736,949	-10.804%
2025-06-11	70.1100	70.2600	69.7400	70.0000	-0.214%	1,944,845	-9.771%
2025-06-10	69.7800	70.3300	69.5300	70.1500	+0.703%	1,603,837	-9.964%
2025-06-09	69.7200	70.0900	69.0600	69.6600	-0.486%	2,927,889	-9.331%
2025-06-06	69.4900	70.1100	69.2000	70.0000	+0.952%	4,439,434	-9.771%
2025-06-05	69.7600	69.9500	68.9400	69.3400	-0.545%	2,387,021	-8.913%
2025-06-04	70.9500	70.9500	69.6600	69.7200	-1.692%	3,966,429	-9.409%
2025-06-03	70.2200	71.0450	69.5000	70.9200	+0.997%	3,788,793	-10.942%
2025-06-02	69.8100	70.2500	69.3900	70.2200	-0.014%	2,784,760	-10.054%
2025-05-30	69.5100	70.3700	69.1400	70.2300	+0.978%	3,560,639	-10.067%
2025-05-29	68.6100	69.5700	68.3700	69.5500	+1.149%	1,770,763	-9.188%
2025-05-28	69.5600	69.8250	68.5600	68.7600	-1.504%	1,781,099	-8.144%
2025-05-27	69.8600	70.2100	69.5100	69.8100	+0.230%	1,933,341	-9.526%
2025-05-23	69.9200	70.2100	68.7000	69.6500	+0.418%	1,948,084	-9.318%
2025-05-22	70.5200	70.5900	68.9900	69.3600	-1.979%	2,191,018	-8.939%
2025-05-21	71.8700	72.1090	70.6400	70.7600	-1.695%	1,531,639	-10.741%
2025-05-20	71.7500	72.3900	71.5000	71.9800	+0.014%	1,236,851	-12.253%
2025-05-19	71.2300	72.0300	70.9900	71.9700	+0.700%	1,710,090	-12.241%
2025-05-16	70.8600	71.5750	70.7400	71.4700	+0.804%	2,410,565	-11.627%
2025-05-15	69.4500	71.0900	69.1100	70.9000	+3.067%	3,233,465	-10.917%
2025-05-14	69.1300	69.4100	67.7050	68.7900	-0.650%	2,629,076	-8.184%
2025-05-13	69.9700	70.3500	68.9000	69.2400	-1.199%	3,115,648	-8.781%
2025-05-12	71.2200	71.5500	69.7900	70.0800	-3.044%	2,471,991	-9.874%
2025-05-09	72.3200	72.3500	71.2500	72.2800	-0.441%	2,475,722	-12.618%
2025-05-08	73.6500	73.9500	72.4500	72.6000	-1.826%	1,961,765	-13.003%
2025-05-07	73.2800	74.4050	73.2100	73.9500	+0.791%	2,798,563	-14.591%
2025-05-06	72.9200	74.1750	72.7000	73.3700	+0.452%	2,958,277	-13.916%
2025-05-05	72.6500	73.2900	72.2500	73.0400	+0.178%	1,871,119	-13.527%
2025-05-02	73.2400	73.5250	72.3100	72.9100	-0.082%	1,771,940	-13.373%
2025-05-01	73.5000	73.9888	72.8500	72.9700	-0.923%	2,643,290	-13.444%
2025-04-30	74.0400	74.2000	72.4175	73.6500	+0.027%	3,799,541	-14.243%
2025-04-29	72.3500	73.7900	72.0600	73.6300	+1.545%	4,362,467	-14.220%
2025-04-28	72.2400	72.6665	71.8100	72.5100	+0.457%	2,647,701	-12.895%
2025-04-25	74.6050	74.6050	72.0700	72.1800	-2.644%	3,216,563	-12.497%
2025-04-24	73.6400	75.5000	73.4600	74.1400	+0.871%	5,981,923	-14.810%
2025-04-23	73.7200	73.8200	72.4600	73.5000	-0.271%	4,695,207	-14.068%
2025-04-22	72.6400	73.8250	72.4650	73.7000	+2.219%	3,842,807	-14.301%
2025-04-21	72.7400	73.0900	71.4700	72.1000	-1.111%	3,544,071	-12.399%
2025-04-17	72.6200	73.9600	72.2700	72.9100	+1.025%	2,186,695	-13.373%
2025-04-16	73.2900	73.4300	71.8600	72.1700	-0.743%	1,811,099	-12.484%
2025-04-15	73.6700	73.9800	72.6800	72.7100	-1.115%	2,686,000	-13.134%
2025-04-14	72.0000	73.7500	71.6000	73.5300	+2.381%	2,175,098	-14.103%
2025-04-11	71.4700	72.2900	69.7000	71.8200	+0.377%	3,467,122	-12.058%
2025-04-10	71.1300	72.2000	70.0200	71.5500	+0.590%	2,777,170	-11.726%
2025-04-09	69.7500	71.9350	68.1500	71.1300	+1.339%	4,262,295	-11.205%
2025-04-08	71.7900	72.4600	69.4500	70.1900	-1.057%	2,986,803	-10.016%
2025-04-07	71.6600	72.9050	70.5000	70.9400	-2.407%	4,384,738	-10.967%
2025-04-04	76.3800	76.3800	72.3850	72.6900	-3.735%	4,395,193	-13.110%

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

CMS
CMS Energy Corporation
stock NYSE