Dark

CMS
CMS Energy Corporation
stock NYSE

At Close

Jul 16, 2026 3:59:57 PM EDT

74.40USD+0.513%(+0.38)4,225,349

69.39Bid 78.59Ask 9.20Spread

Pre-market

0.00USD-100.000%(-74.02)0

After-hours

Jul 16, 2026 4:10:30 PM EDT

74.39USD-0.013%(-0.01)1,094,752

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	74.0100	75.1400	73.8200	74.4000	+0.513%	4,225,349	0.000%
2026-07-15	75.3400	75.3400	73.8350	74.0200	-1.412%	2,662,691	+0.513%
2026-07-14	75.9000	76.3600	74.9500	75.0800	-0.884%	2,334,031	-0.906%
2026-07-13	75.5900	76.2700	75.0750	75.7500	+0.464%	2,336,140	-1.782%
2026-07-10	75.0600	75.6200	74.9900	75.4000	+0.533%	2,283,748	-1.326%
2026-07-09	76.0700	76.5300	74.7300	75.0000	-1.562%	3,647,172	-0.800%
2026-07-08	77.1300	77.1400	75.9650	76.1900	-1.078%	4,265,486	-2.349%
2026-07-07	77.0000	78.4200	76.8200	77.0200	+0.957%	3,010,566	-3.402%
2026-07-06	78.5100	78.5100	76.2200	76.2900	-1.853%	1,977,106	-2.477%
2026-07-02	76.5600	77.7600	76.1100	77.7300	+2.384%	1,904,721	-4.284%
2026-07-01	76.4100	77.0450	75.7700	75.9200	-0.758%	4,381,310	-2.002%
2026-06-30	77.3300	77.8000	76.4700	76.5000	-1.835%	3,416,196	-2.745%
2026-06-29	78.3500	78.6900	77.4600	77.9300	-1.117%	3,295,346	-4.530%
2026-06-26	77.7300	78.8700	77.3000	78.8100	+2.218%	4,116,373	-5.596%
2026-06-25	75.5600	77.7200	75.5600	77.1000	+0.797%	4,235,608	-3.502%
2026-06-24	75.5800	76.6600	75.4450	76.4900	+1.540%	3,771,870	-2.732%
2026-06-23	74.2500	75.4300	73.8100	75.3300	+2.073%	3,742,529	-1.235%
2026-06-22	73.1500	74.6400	73.1100	73.8000	+0.572%	3,729,974	+0.813%
2026-06-18	73.4800	74.2900	73.1500	73.3800	+0.095%	4,839,372	+1.390%
2026-06-17	73.5500	74.2700	72.7400	73.3100	-0.973%	2,219,358	+1.487%
2026-06-16	73.6300	74.7000	73.6300	74.0300	+0.516%	2,197,488	+0.500%
2026-06-15	73.1400	74.2700	72.9800	73.6500	+0.109%	2,985,356	+1.018%
2026-06-12	73.1600	73.7100	72.9600	73.5700	+0.988%	2,482,436	+1.128%
2026-06-11	73.8000	74.3900	72.7300	72.8500	-0.830%	4,452,768	+2.128%
2026-06-10	73.2000	73.7500	72.5892	73.4600	+1.143%	4,565,150	+1.280%
2026-06-09	71.2100	72.7200	71.0600	72.6300	+2.426%	5,456,508	+2.437%
2026-06-08	71.9900	72.1900	70.9100	70.9100	-1.569%	3,653,699	+4.922%
2026-06-05	70.8000	72.5800	70.5900	72.0400	+2.388%	4,707,811	+3.276%
2026-06-04	69.4950	70.6500	68.8350	70.3600	+0.199%	4,865,226	+5.742%
2026-06-03	71.9900	73.0400	70.2000	70.2200	-2.269%	6,752,288	+5.953%
2026-06-02	71.0200	71.9100	70.8300	71.8500	+1.799%	3,289,142	+3.549%
2026-06-01	72.0300	72.3100	70.5700	70.5800	-2.742%	2,313,233	+5.412%
2026-05-29	73.5900	73.5900	72.1650	72.5700	-0.820%	5,780,266	+2.522%
2026-05-28	74.3000	74.4400	72.9300	73.1700	-1.415%	2,582,924	+1.681%
2026-05-27	75.0000	75.0000	73.8000	74.2200	+0.027%	2,058,262	+0.243%
2026-05-26	74.6300	74.7500	74.1700	74.2000	-0.443%	2,017,369	+0.270%
2026-05-22	73.8300	74.7250	73.6600	74.5300	+1.209%	2,153,930	-0.174%
2026-05-21	72.9300	73.7000	72.7300	73.6400	+0.946%	2,190,748	+1.032%
2026-05-20	73.4900	73.7300	72.7200	72.9500	-0.491%	2,188,558	+1.988%
2026-05-19	72.3000	73.4400	71.9700	73.3100	+1.636%	2,724,138	+1.487%
2026-05-18	72.2200	72.7700	71.8450	72.1300	+0.684%	2,782,053	+3.147%
2026-05-15	72.8500	73.1800	71.5250	71.6400	-2.211%	1,985,217	+3.853%
2026-05-14	72.5700	73.3050	72.5500	73.2600	+0.618%	2,165,540	+1.556%
2026-05-13	72.8500	72.9900	72.2350	72.8100	-0.682%	2,085,590	+2.184%
2026-05-12	72.7800	73.6100	72.5200	73.3100	+0.164%	2,265,688	+1.487%
2026-05-11	73.0300	73.4494	72.7650	73.1900	+0.799%	2,314,499	+1.653%
2026-05-08	73.6100	73.8800	72.4850	72.6100	-1.825%	2,307,125	+2.465%
2026-05-07	73.8500	74.2200	73.4100	73.9600	-0.122%	3,132,252	+0.595%
2026-05-06	74.6600	75.0000	73.9500	74.0500	-1.174%	3,216,727	+0.473%
2026-05-05	75.7900	76.0150	74.8500	74.9300	-1.004%	2,318,537	-0.707%
2026-05-04	75.5600	76.4320	75.0900	75.6900	-0.447%	2,919,031	-1.704%
2026-05-01	76.6400	77.1750	75.9700	76.0300	-0.925%	3,278,678	-2.144%
2026-04-30	75.1100	76.8500	75.0800	76.7400	+2.690%	3,623,039	-3.049%
2026-04-29	75.3800	75.7250	74.4950	74.7300	-1.567%	3,504,293	-0.442%
2026-04-28	77.1850	77.2400	75.4000	75.9200	-0.171%	5,011,384	-2.002%
2026-04-27	76.5100	76.7700	75.9600	76.0500	-0.288%	3,691,671	-2.170%
2026-04-24	76.4800	76.7500	75.8600	76.2700	-0.457%	3,292,525	-2.452%
2026-04-23	75.5800	76.6800	75.3900	76.6200	+2.187%	3,607,676	-2.897%
2026-04-22	76.1100	76.5750	74.6310	74.9800	-0.794%	2,581,429	-0.774%
2026-04-21	77.3000	77.4750	75.3800	75.5800	-1.895%	2,408,724	-1.561%
2026-04-20	77.8000	78.2950	76.9000	77.0400	-0.913%	1,952,406	-3.427%
2026-04-17	77.5200	77.8100	76.5800	77.7500	-0.461%	2,439,355	-4.309%
2026-04-16	77.4200	78.1400	77.0400	78.1100	+0.813%	3,143,261	-4.750%
2026-04-15	78.5000	78.6200	77.4300	77.4800	-1.700%	2,927,670	-3.975%
2026-04-14	78.2700	78.8800	77.4700	78.8200	+0.472%	2,922,447	-5.608%
2026-04-13	79.3200	79.3400	77.8000	78.4500	-1.172%	2,429,030	-5.163%
2026-04-10	79.9400	80.2000	79.1650	79.3800	-0.701%	2,157,334	-6.274%
2026-04-09	78.0200	80.3600	78.0200	79.9400	+1.421%	3,820,770	-6.930%
2026-04-08	78.0500	78.8400	77.5400	78.8200	+0.293%	2,630,868	-5.608%
2026-04-07	78.3000	79.2000	78.2000	78.5900	+0.332%	1,999,301	-5.331%
2026-04-06	78.2400	78.9100	78.0700	78.3300	-0.318%	2,101,957	-5.017%
2026-04-02	78.3200	78.8700	77.8200	78.5800	+0.847%	2,192,951	-5.319%
2026-04-01	77.0700	78.1450	77.0700	77.9200	+0.438%	3,339,350	-4.517%
2026-03-31	77.4900	77.6600	76.3900	77.5800	+0.479%	4,415,249	-4.099%
2026-03-30	77.3000	77.7200	76.6400	77.2100	+1.312%	2,645,020	-3.639%
2026-03-27	76.3300	77.1800	76.0100	76.2100	-0.157%	2,695,630	-2.375%
2026-03-26	75.3800	76.4450	75.0750	76.3300	+1.180%	2,118,096	-2.528%
2026-03-25	76.0000	76.2000	75.3200	75.4400	+0.133%	1,966,714	-1.379%
2026-03-24	74.4000	76.1200	74.2600	75.3400	+0.965%	2,885,085	-1.248%
2026-03-23	75.0700	75.3850	74.3100	74.6200	+0.269%	2,361,555	-0.295%
2026-03-20	77.4400	77.5650	74.1900	74.4200	-3.912%	4,728,725	-0.027%
2026-03-19	77.4400	77.7500	76.5150	77.4500	-0.039%	3,096,767	-3.938%
2026-03-18	78.2800	78.2800	77.1100	77.4800	-1.035%	2,081,866	-3.975%
2026-03-17	78.6000	78.8800	78.2000	78.2900	+0.026%	1,948,412	-4.969%
2026-03-16	78.4600	78.4600	77.8300	78.2700	+0.565%	1,693,806	-4.944%
2026-03-13	77.6000	78.2400	77.2400	77.8300	+1.368%	1,882,955	-4.407%
2026-03-12	77.2000	77.4900	75.9100	76.7800	+1.239%	1,928,873	-3.100%
2026-03-11	76.3800	76.6700	75.6600	75.8400	-0.772%	2,474,481	-1.899%
2026-03-10	76.6900	77.3300	76.3500	76.4300	-1.049%	2,870,064	-2.656%
2026-03-09	77.3100	77.4600	76.2500	77.2400	+0.104%	2,869,169	-3.677%
2026-03-06	76.3200	77.4400	75.9400	77.1600	-0.052%	3,213,634	-3.577%
2026-03-05	77.5000	77.6050	76.7200	77.2000	-1.178%	3,661,473	-3.627%
2026-03-04	78.1000	78.4500	77.0500	78.1200	+0.411%	3,062,346	-4.762%
2026-03-03	77.2400	78.2500	76.0800	77.8000	-0.359%	2,697,596	-4.370%
2026-03-02	78.0400	78.4700	77.7750	78.0800	+0.013%	2,524,311	-4.713%
2026-02-27	77.2400	78.3100	77.1000	78.0700	+1.324%	4,607,818	-4.701%
2026-02-26	76.9300	77.3700	76.7850	77.0500	+0.601%	3,541,402	-3.439%
2026-02-25	76.5300	76.8200	75.6950	76.5900	-0.247%	2,505,455	-2.859%
2026-02-24	76.2200	76.7800	75.6100	76.7800	+0.629%	3,993,572	-3.100%
2026-02-23	76.2200	76.8275	75.9900	76.3000	+0.580%	4,261,499	-2.490%
2026-02-20	76.4400	76.4550	75.2000	75.8600	+0.013%	4,349,796	-1.925%
2026-02-19	75.6000	76.4900	75.2750	75.8500	+0.985%	4,435,105	-1.912%
2026-02-18	76.2800	76.4300	74.9850	75.1100	-1.223%	3,295,701	-0.945%
2026-02-17	76.5800	77.2750	75.9300	76.0400	-0.912%	3,086,622	-2.157%
2026-02-13	74.6600	76.7750	74.5300	76.7400	+2.690%	4,166,300	-3.049%
2026-02-12	74.7900	75.6100	74.4800	74.7300	+0.282%	4,841,637	-0.442%
2026-02-11	73.7500	74.5700	73.3440	74.5200	+1.044%	3,099,341	-0.161%
2026-02-10	73.0000	74.2600	72.5600	73.7500	+1.277%	2,816,419	+0.881%
2026-02-09	72.4400	72.9500	71.6950	72.8200	-0.027%	2,810,976	+2.170%
2026-02-06	73.5200	73.8750	72.1300	72.8400	-0.027%	3,471,846	+2.142%
2026-02-05	72.5700	74.1700	71.5200	72.8600	+1.760%	5,332,891	+2.114%
2026-02-04	72.0000	72.7500	71.3850	71.6000	-0.279%	3,600,926	+3.911%
2026-02-03	70.5500	71.9800	70.5500	71.8000	+1.772%	2,565,634	+3.621%
2026-02-02	71.9800	71.9800	70.2900	70.5500	-1.315%	3,057,082	+5.457%
2026-01-30	70.8200	71.5200	70.2800	71.4900	+0.832%	3,931,090	+4.070%
2026-01-29	71.9600	72.7000	70.3100	70.9000	-1.253%	6,987,805	+4.937%
2026-01-28	72.0200	72.4900	71.6100	71.8000	-0.333%	2,599,274	+3.621%
2026-01-27	71.5000	72.1150	71.2700	72.0400	+0.713%	2,325,965	+3.276%
2026-01-26	71.2300	71.7800	70.8700	71.5300	+1.174%	2,349,613	+4.012%
2026-01-23	70.8900	71.0500	70.0300	70.7000	-0.380%	3,946,573	+5.233%
2026-01-22	71.5500	71.9400	70.8200	70.9700	-1.004%	2,286,048	+4.833%
2026-01-21	71.8200	72.1200	71.3350	71.6900	+0.477%	2,785,540	+3.780%
2026-01-20	71.3800	71.7100	70.7700	71.3500	-0.460%	2,693,694	+4.275%
2026-01-16	70.9200	71.8700	70.7800	71.6800	+0.561%	3,208,684	+3.795%
2026-01-15	71.1000	71.4000	70.6950	71.2800	+0.508%	2,777,355	+4.377%
2026-01-14	70.6700	71.2800	70.2800	70.9200	+0.510%	3,484,646	+4.907%
2026-01-13	69.6600	70.6100	69.4300	70.5600	+1.016%	2,764,425	+5.442%
2026-01-12	70.1200	70.5800	69.5950	69.8500	-0.200%	2,662,475	+6.514%
2026-01-09	69.7900	70.5600	69.7400	69.9900	+0.200%	3,002,868	+6.301%
2026-01-08	69.5800	70.6200	69.5800	69.8500	+0.417%	3,090,874	+6.514%
2026-01-07	70.9400	70.9900	69.3500	69.5600	-1.165%	1,862,753	+6.958%
2026-01-06	69.6300	70.4700	69.5150	70.3800	+1.310%	2,244,608	+5.712%
2026-01-05	70.1700	70.2000	68.6400	69.4700	-1.349%	2,806,151	+7.097%
2026-01-02	69.9100	70.9100	69.4550	70.4200	+0.701%	3,128,151	+5.652%
2025-12-31	70.3700	70.4800	69.9000	69.9300	-0.696%	1,061,434	+6.392%
2025-12-30	70.2600	70.7000	70.0800	70.4200	+0.414%	1,024,714	+5.652%
2025-12-29	70.1500	70.5800	70.0800	70.1300	+0.243%	2,218,687	+6.089%
2025-12-26	70.0000	70.1900	69.7200	69.9600	-0.214%	1,244,641	+6.346%
2025-12-24	70.1000	70.2200	69.7900	70.1100	+0.129%	714,089	+6.119%
2025-12-23	69.7000	70.2600	69.5300	70.0200	+0.358%	2,399,744	+6.255%
2025-12-22	69.0100	69.8600	68.8200	69.7700	+0.867%	2,055,132	+6.636%
2025-12-19	70.5500	70.6900	69.1500	69.1700	-2.039%	4,787,896	+7.561%
2025-12-18	70.4100	70.7800	70.2500	70.6100	+0.498%	2,748,068	+5.368%
2025-12-17	69.8900	70.3900	69.8200	70.2600	+0.501%	2,631,847	+5.892%
2025-12-16	71.0800	71.1275	69.8800	69.9100	-1.201%	2,414,317	+6.423%
2025-12-15	70.2600	70.8050	69.9100	70.7600	+1.317%	1,982,412	+5.144%
2025-12-12	69.7500	70.3900	69.5850	69.8400	+0.143%	2,347,227	+6.529%
2025-12-11	69.9600	70.6500	69.3300	69.7400	-0.386%	2,717,582	+6.682%
2025-12-10	70.4300	70.6450	69.9700	70.0100	-0.596%	1,828,440	+6.271%
2025-12-09	70.7800	71.2900	70.2850	70.4300	-0.128%	1,511,218	+5.637%
2025-12-08	71.1400	71.3100	70.3100	70.5200	-0.802%	1,682,935	+5.502%
2025-12-05	71.5700	71.8650	71.0400	71.0900	-0.851%	1,882,753	+4.656%
2025-12-04	71.9100	72.4600	71.0100	71.7000	-0.679%	1,904,058	+3.766%
2025-12-03	72.9000	73.0000	71.6800	72.1900	-0.619%	1,818,873	+3.061%
2025-12-02	73.4000	73.4850	72.5000	72.6400	-0.711%	1,635,588	+2.423%
2025-12-01	75.0300	75.3500	73.1300	73.1600	-3.022%	2,723,811	+1.695%
2025-11-28	75.1300	75.5300	75.1300	75.4400	+0.226%	840,840	-1.379%
2025-11-26	74.9600	75.3100	74.7200	75.2700	+0.615%	1,726,689	-1.156%
2025-11-25	74.6500	74.9900	74.3200	74.8100	+0.686%	2,753,009	-0.548%
2025-11-24	74.1600	74.5600	73.3800	74.3000	+0.351%	3,652,881	+0.135%
2025-11-21	73.7400	74.2500	73.2600	74.0400	+0.735%	2,421,746	+0.486%
2025-11-20	73.3900	74.0200	73.2300	73.5000	+0.754%	1,774,173	+1.224%
2025-11-19	74.1500	74.1500	72.5800	72.9500	-1.777%	2,273,054	+1.988%
2025-11-18	74.7300	75.0850	74.1900	74.2700	-0.255%	1,875,405	+0.175%
2025-11-17	74.3700	74.5500	73.9602	74.4600	+0.703%	1,573,624	-0.081%
2025-11-14	74.0200	74.2000	73.1500	73.9400	+0.014%	1,990,402	+0.622%
2025-11-13	74.6200	74.9100	73.8200	73.9300	-1.374%	2,135,264	+0.636%
2025-11-12	74.8600	75.0570	74.1550	74.9600	+0.160%	2,172,077	-0.747%
2025-11-11	73.9400	74.8800	73.9400	74.8400	+1.053%	2,052,208	-0.588%
2025-11-10	72.5500	74.2200	72.5500	74.0600	+1.133%	3,147,142	+0.459%
2025-11-07	71.9500	73.2300	71.8700	73.2300	+1.216%	3,008,342	+1.598%
2025-11-06	72.5200	73.1600	72.2600	72.3500	-0.303%	2,751,246	+2.833%
2025-11-05	72.9600	73.2300	72.0900	72.5700	-0.507%	2,724,895	+2.522%
2025-11-04	72.2000	72.9500	72.0000	72.9400	+0.621%	5,959,850	+2.002%
2025-11-03	72.0400	72.9400	71.4500	72.4900	-1.441%	6,864,202	+2.635%
2025-10-31	72.5700	73.9400	72.1600	73.5500	+0.464%	3,715,809	+1.156%
2025-10-30	72.8600	74.0300	71.6500	73.2100	+1.273%	4,015,739	+1.625%
2025-10-29	73.4900	73.6500	72.1400	72.2900	-1.566%	3,758,430	+2.919%
2025-10-28	74.3700	74.5500	73.2600	73.4400	-1.542%	2,285,298	+1.307%
2025-10-27	74.4700	74.8050	74.0400	74.5900	-0.214%	1,592,415	-0.255%
2025-10-24	74.6300	75.1700	74.2800	74.7500	+0.255%	1,684,055	-0.468%
2025-10-23	75.4400	75.5500	74.4700	74.5600	-0.798%	1,619,046	-0.215%
2025-10-22	74.8100	75.5950	74.3800	75.1600	+0.832%	2,014,438	-1.011%
2025-10-21	75.3700	75.3700	74.1850	74.5400	-0.732%	1,613,129	-0.188%
2025-10-20	75.0800	75.3100	74.8000	75.0900	+0.415%	2,002,826	-0.919%
2025-10-17	74.8800	74.9800	74.2000	74.7800	+0.040%	1,805,950	-0.508%
2025-10-16	75.3500	76.1100	74.6700	74.7500	-0.744%	2,070,035	-0.468%
2025-10-15	74.2800	75.4200	74.0700	75.3100	+1.291%	1,884,904	-1.208%
2025-10-14	73.8400	74.9050	73.5950	74.3500	+1.088%	1,619,807	+0.067%
2025-10-13	73.6700	74.1400	73.3200	73.5500	-0.729%	1,927,742	+1.156%
2025-10-10	73.5400	74.6300	73.1850	74.0900	+1.105%	2,161,766	+0.418%
2025-10-09	73.6300	73.8000	73.0100	73.2800	+0.123%	2,604,815	+1.528%
2025-10-08	74.1200	74.2600	72.9900	73.1900	-0.773%	1,886,096	+1.653%
2025-10-07	73.3100	74.5575	73.0540	73.7600	+0.738%	2,791,435	+0.868%
2025-10-06	72.5000	73.2600	72.3500	73.2200	+1.216%	2,910,150	+1.612%
2025-10-03	71.7800	72.9200	71.7200	72.3400	+0.710%	2,808,199	+2.848%
2025-10-02	72.2000	72.2900	71.3700	71.8300	-0.746%	1,793,687	+3.578%
2025-10-01	72.9600	73.4500	72.3250	72.3700	-1.215%	2,237,747	+2.805%
2025-09-30	73.0000	73.4400	72.6200	73.2600	+0.673%	1,969,168	+1.556%
2025-09-29	71.7100	72.9800	71.3800	72.7700	+1.295%	3,034,854	+2.240%
2025-09-26	71.2700	71.9000	70.9750	71.8400	+1.212%	2,200,437	+3.563%
2025-09-25	71.9400	72.2200	69.8200	70.9800	-0.949%	4,981,784	+4.818%
2025-09-24	71.4600	72.0300	71.3400	71.6600	+0.238%	2,015,104	+3.824%
2025-09-23	70.2400	71.6100	70.1600	71.4900	+1.491%	1,706,040	+4.070%
2025-09-22	70.2700	70.7500	70.1702	70.4400	+0.456%	1,964,279	+5.622%
2025-09-19	70.3400	70.5400	69.8150	70.1200	-0.085%	5,110,591	+6.104%
2025-09-18	69.8100	70.6700	69.7600	70.1800	-0.284%	2,005,308	+6.013%
2025-09-17	70.3200	71.1400	70.2600	70.3800	+0.600%	1,940,986	+5.712%
2025-09-16	71.1700	71.4400	69.9200	69.9600	-2.263%	2,012,168	+6.346%
2025-09-15	71.5800	72.0000	71.5600	71.5800	-0.140%	2,803,056	+3.940%
2025-09-12	71.4300	71.8950	71.1700	71.6800	+0.014%	1,911,125	+3.795%
2025-09-11	71.3000	71.7700	70.9300	71.6700	+0.632%	1,618,803	+3.809%
2025-09-10	70.8800	71.3400	70.5250	71.2200	+0.437%	1,798,568	+4.465%
2025-09-09	70.4500	71.1700	70.4000	70.9100	+0.311%	1,479,559	+4.922%
2025-09-08	71.2900	71.3750	70.5200	70.6900	-1.202%	1,705,493	+5.248%
2025-09-05	71.7200	71.8850	71.1300	71.5500	+0.014%	1,540,839	+3.983%
2025-09-04	71.9400	72.2400	71.2300	71.5400	+0.028%	1,559,978	+3.998%
2025-09-03	71.0000	71.7250	71.0000	71.5200	+0.506%	1,936,770	+4.027%
2025-09-02	71.3800	71.7600	70.8000	71.1600	-0.573%	1,886,484	+4.553%
2025-08-29	71.2200	71.9000	71.1200	71.5700	+0.506%	1,487,179	+3.954%
2025-08-28	72.0200	72.4150	71.1000	71.2100	-1.385%	1,519,446	+4.480%
2025-08-27	72.1400	72.5059	71.9100	72.2100	+0.166%	1,516,043	+3.033%
2025-08-26	72.2600	72.7800	71.9200	72.0900	-0.180%	2,494,456	+3.204%
2025-08-25	72.9000	73.1200	72.1000	72.2200	-1.231%	1,461,801	+3.019%
2025-08-22	73.0000	73.6450	72.8100	73.1200	+0.467%	1,807,168	+1.751%
2025-08-21	72.8300	73.2850	72.5800	72.7800	-0.315%	3,325,728	+2.226%
2025-08-20	73.3800	74.1400	72.9500	73.0100	-0.027%	2,144,388	+1.904%
2025-08-19	72.1100	73.0700	72.0600	73.0300	+1.388%	2,838,008	+1.876%
2025-08-18	72.4100	72.9200	72.0300	72.0300	-0.373%	2,067,343	+3.290%
2025-08-15	72.5200	72.5500	71.9900	72.3000	-0.400%	2,491,515	+2.905%
2025-08-14	73.2100	73.3900	72.3200	72.5900	-1.184%	2,263,290	+2.493%
2025-08-13	72.8700	73.4700	72.6300	73.4600	+0.893%	1,799,873	+1.280%
2025-08-12	73.0200	73.0900	72.3300	72.8100	-0.151%	2,583,507	+2.184%
2025-08-11	73.6000	73.6300	72.4400	72.9200	-0.762%	2,404,304	+2.030%
2025-08-08	74.3800	74.6200	73.2300	73.4800	-1.409%	2,571,411	+1.252%
2025-08-07	74.0300	74.8900	73.7400	74.5300	+0.567%	3,072,158	-0.174%
2025-08-06	74.2600	74.7600	73.8700	74.1100	-0.067%	1,853,423	+0.391%
2025-08-05	74.8400	74.9300	73.9400	74.1600	-0.683%	2,046,314	+0.324%
2025-08-04	74.3200	74.9400	74.1868	74.6700	+0.796%	2,467,324	-0.362%
2025-08-01	74.1500	74.4000	73.5500	74.0800	+0.379%	2,926,292	+0.432%
2025-07-31	72.1500	73.8500	72.1500	73.8000	+2.259%	3,890,065	+0.813%
2025-07-30	72.3600	72.9100	71.9400	72.1700	-0.138%	2,505,763	+3.090%
2025-07-29	71.5100	72.3600	71.1600	72.2700	+1.304%	2,165,635	+2.947%
2025-07-28	72.4900	72.5700	71.3300	71.3400	-1.979%	1,944,142	+4.289%
2025-07-25	72.8300	73.2700	72.1200	72.7800	-0.151%	2,035,886	+2.226%
2025-07-24	73.0000	73.3300	72.5600	72.8900	0.000%	1,905,328	+2.072%
2025-07-23	73.4300	73.5600	72.6300	72.8900	-0.938%	2,673,773	+2.072%
2025-07-22	72.5300	73.6000	72.3250	73.5800	+1.841%	1,525,573	+1.114%
2025-07-21	72.0700	72.5200	71.7400	72.2500	+0.459%	1,305,566	+2.976%
2025-07-18	71.1700	72.0400	71.0000	71.9200	+1.510%	1,583,714	+3.448%
2025-07-17	70.3000	71.1500	70.1600	70.8500	+0.226%	2,011,451	+5.011%
2025-07-16	70.2700	70.8300	70.0300	70.6900	+0.512%	1,592,806	+5.248%
2025-07-15	70.3600	70.6600	69.7500	70.3300	-0.312%	2,109,023	+5.787%
2025-07-14	70.2800	70.9700	70.1650	70.5500	+0.284%	1,574,049	+5.457%
2025-07-11	70.1200	70.6600	69.8350	70.3500	-0.269%	1,760,229	+5.757%
2025-07-10	69.2400	70.6800	68.8400	70.5400	+1.118%	2,288,397	+5.472%
2025-07-09	69.5100	69.8900	68.8600	69.7600	+0.562%	2,326,614	+6.651%
2025-07-08	69.0900	69.6150	68.6300	69.3700	-0.373%	1,968,449	+7.251%
2025-07-07	69.9700	70.2200	69.2700	69.6300	-1.192%	2,991,137	+6.850%
2025-07-03	69.8600	70.6150	69.4900	70.4700	+1.119%	1,413,304	+5.577%
2025-07-02	69.9500	70.4000	68.9500	69.6900	-0.627%	2,291,237	+6.759%
2025-07-01	69.5300	70.3000	68.8100	70.1300	+1.227%	2,246,756	+6.089%
2025-06-30	68.8300	69.3500	68.4600	69.2800	+0.391%	2,749,638	+7.390%
2025-06-27	69.2100	69.6150	68.8600	69.0100	-0.217%	2,439,225	+7.810%
2025-06-26	68.6900	69.2400	68.5550	69.1600	+0.860%	2,003,055	+7.577%
2025-06-25	69.3000	69.3000	68.4100	68.5700	-1.635%	2,583,890	+8.502%
2025-06-24	69.6800	70.3700	69.5400	69.7100	-0.229%	3,461,945	+6.728%
2025-06-23	69.4500	69.9800	69.2200	69.8700	+1.188%	2,090,239	+6.483%
2025-06-20	68.9600	69.7300	68.8200	69.0500	+0.378%	3,506,781	+7.748%
2025-06-18	69.2600	69.4000	68.7150	68.7900	-0.477%	2,393,152	+8.155%
2025-06-17	69.6400	69.6850	68.7400	69.1200	-0.604%	2,267,840	+7.639%
2025-06-16	70.6200	71.0300	69.2300	69.5400	-1.404%	1,964,966	+6.989%
2025-06-13	70.9300	71.0000	70.2600	70.5300	-0.395%	1,900,294	+5.487%
2025-06-12	70.0700	70.8700	70.0000	70.8100	+1.157%	1,736,949	+5.070%
2025-06-11	70.1100	70.2600	69.7400	70.0000	-0.214%	1,944,845	+6.286%
2025-06-10	69.7800	70.3300	69.5300	70.1500	+0.703%	1,603,837	+6.058%
2025-06-09	69.7200	70.0900	69.0600	69.6600	-0.486%	2,927,889	+6.804%
2025-06-06	69.4900	70.1100	69.2000	70.0000	+0.952%	4,439,434	+6.286%
2025-06-05	69.7600	69.9500	68.9400	69.3400	-0.545%	2,387,021	+7.297%
2025-06-04	70.9500	70.9500	69.6600	69.7200	-1.692%	3,966,429	+6.713%
2025-06-03	70.2200	71.0450	69.5000	70.9200	+0.997%	3,788,793	+4.907%
2025-06-02	69.8100	70.2500	69.3900	70.2200	-0.014%	2,784,760	+5.953%
2025-05-30	69.5100	70.3700	69.1400	70.2300	+0.978%	3,560,639	+5.938%
2025-05-29	68.6100	69.5700	68.3700	69.5500	+1.149%	1,770,763	+6.973%
2025-05-28	69.5600	69.8250	68.5600	68.7600	-1.504%	1,781,099	+8.202%
2025-05-27	69.8600	70.2100	69.5100	69.8100	+0.230%	1,933,341	+6.575%
2025-05-23	69.9200	70.2100	68.7000	69.6500	+0.418%	1,948,084	+6.820%
2025-05-22	70.5200	70.5900	68.9900	69.3600	-1.979%	2,191,018	+7.266%
2025-05-21	71.8700	72.1090	70.6400	70.7600	-1.695%	1,531,639	+5.144%
2025-05-20	71.7500	72.3900	71.5000	71.9800	+0.014%	1,236,851	+3.362%
2025-05-19	71.2300	72.0300	70.9900	71.9700	+0.700%	1,710,090	+3.376%
2025-05-16	70.8600	71.5750	70.7400	71.4700	+0.804%	2,410,565	+4.100%
2025-05-15	69.4500	71.0900	69.1100	70.9000	+3.067%	3,233,465	+4.937%
2025-05-14	69.1300	69.4100	67.7050	68.7900	-0.650%	2,629,076	+8.155%
2025-05-13	69.9700	70.3500	68.9000	69.2400	-1.199%	3,115,648	+7.452%
2025-05-12	71.2200	71.5500	69.7900	70.0800	-3.044%	2,471,991	+6.164%
2025-05-09	72.3200	72.3500	71.2500	72.2800	-0.441%	2,475,722	+2.933%
2025-05-08	73.6500	73.9500	72.4500	72.6000	-1.826%	1,961,765	+2.479%
2025-05-07	73.2800	74.4050	73.2100	73.9500	+0.791%	2,798,563	+0.609%
2025-05-06	72.9200	74.1750	72.7000	73.3700	+0.452%	2,958,277	+1.404%
2025-05-05	72.6500	73.2900	72.2500	73.0400	+0.178%	1,871,119	+1.862%
2025-05-02	73.2400	73.5250	72.3100	72.9100	-0.082%	1,771,940	+2.044%
2025-05-01	73.5000	73.9888	72.8500	72.9700	-0.923%	2,643,290	+1.960%
2025-04-30	74.0400	74.2000	72.4175	73.6500	+0.027%	3,799,541	+1.018%
2025-04-29	72.3500	73.7900	72.0600	73.6300	+1.545%	4,362,467	+1.046%
2025-04-28	72.2400	72.6665	71.8100	72.5100	+0.457%	2,647,701	+2.607%
2025-04-25	74.6050	74.6050	72.0700	72.1800	-2.644%	3,216,563	+3.076%
2025-04-24	73.6400	75.5000	73.4600	74.1400	+0.871%	5,981,923	+0.351%
2025-04-23	73.7200	73.8200	72.4600	73.5000	-0.271%	4,695,207	+1.224%
2025-04-22	72.6400	73.8250	72.4650	73.7000	+2.219%	3,842,807	+0.950%
2025-04-21	72.7400	73.0900	71.4700	72.1000	-1.111%	3,544,071	+3.190%
2025-04-17	72.6200	73.9600	72.2700	72.9100	+1.025%	2,186,695	+2.044%
2025-04-16	73.2900	73.4300	71.8600	72.1700	-0.743%	1,811,099	+3.090%
2025-04-15	73.6700	73.9800	72.6800	72.7100	-1.115%	2,686,000	+2.324%
2025-04-14	72.0000	73.7500	71.6000	73.5300	+2.381%	2,175,098	+1.183%
2025-04-11	71.4700	72.2900	69.7000	71.8200	+0.377%	3,467,122	+3.592%
2025-04-10	71.1300	72.2000	70.0200	71.5500	+0.590%	2,777,170	+3.983%
2025-04-09	69.7500	71.9350	68.1500	71.1300	+1.339%	4,262,295	+4.597%
2025-04-08	71.7900	72.4600	69.4500	70.1900	-1.057%	2,986,803	+5.998%
2025-04-07	71.6600	72.9050	70.5000	70.9400	-2.407%	4,384,738	+4.877%
2025-04-04	76.3800	76.3800	72.3850	72.6900	-3.735%	4,395,193	+2.352%
2025-04-03	75.6700	76.4480	74.6700	75.5100	+1.138%	3,543,317	-1.470%
2025-04-02	75.2000	75.4472	74.4700	74.6600	-0.639%	2,172,166	-0.348%
2025-04-01	74.9000	75.3000	74.3100	75.1400	+0.040%	2,314,446	-0.985%
2025-03-31	74.4700	75.5200	74.3450	75.1100	+1.254%	3,304,735	-0.945%
2025-03-28	73.7800	74.7250	73.0200	74.1800	+1.408%	2,717,819	+0.297%
2025-03-27	73.5400	73.7500	73.0300	73.1500	-0.218%	1,624,364	+1.709%
2025-03-26	72.2100	73.5200	72.0500	73.3100	+1.763%	1,665,153	+1.487%
2025-03-25	73.0000	73.3100	71.4900	72.0400	-1.504%	2,207,931	+3.276%
2025-03-24	73.4500	74.1300	73.0900	73.1400	-0.490%	3,311,138	+1.723%
2025-03-21	73.8500	74.3100	73.0200	73.5000	-0.258%	4,729,907	+1.224%
2025-03-20	73.8600	73.9000	73.1950	73.6900	-0.027%	1,612,724	+0.963%
2025-03-19	73.3100	73.9850	73.0500	73.7100	+0.286%	2,097,750	+0.936%
2025-03-18	72.7800	73.6300	72.7000	73.5000	+0.328%	1,725,962	+1.224%
2025-03-17	73.0000	73.8400	72.7100	73.2600	+0.673%	1,718,265	+1.556%
2025-03-14	71.6100	72.8900	71.5100	72.7700	+1.238%	1,772,703	+2.240%
2025-03-13	71.5100	72.0400	71.0600	71.8800	+0.983%	1,539,247	+3.506%
2025-03-12	71.5000	72.0200	70.9400	71.1800	-1.249%	2,315,320	+4.524%
2025-03-11	73.8000	74.2300	72.0500	72.0800	-2.608%	3,322,022	+3.219%
2025-03-10	73.3700	74.8800	73.0000	74.0100	+1.273%	2,889,684	+0.527%
2025-03-07	71.7100	73.4600	71.5000	73.0800	+2.010%	3,001,570	+1.806%
2025-03-06	72.3200	72.4900	71.2800	71.6400	-1.022%	2,090,731	+3.853%
2025-03-05	72.2700	73.0500	71.9500	72.3800	-0.672%	1,972,467	+2.791%
2025-03-04	74.4400	75.0600	72.8200	72.8700	-1.607%	2,462,607	+2.100%
2025-03-03	72.7100	74.1900	72.6800	74.0600	+1.383%	2,345,835	+0.459%
2025-02-28	72.9200	73.3400	72.0400	73.0500	+0.981%	3,092,844	+1.848%
2025-02-27	72.5700	73.3500	72.2600	72.3400	-1.175%	2,599,722	+2.848%
2025-02-26	72.6500	73.3600	72.5700	73.2000	+0.164%	2,811,724	+1.639%
2025-02-25	72.3600	73.3700	72.0050	73.0800	+1.331%	2,680,734	+1.806%
2025-02-24	71.4600	72.4750	71.1600	72.1200	+0.881%	1,873,881	+3.161%
2025-02-21	70.5700	71.9400	70.5700	71.4900	+1.117%	1,984,405	+4.070%
2025-02-20	70.5000	71.0000	70.0700	70.7000	+0.784%	2,066,577	+5.233%
2025-02-19	69.5400	70.2350	69.4550	70.1500	+0.877%	1,346,565	+6.058%
2025-02-18	68.9600	69.8900	68.9050	69.5400	+1.061%	2,204,514	+6.989%
2025-02-14	69.5700	69.7800	68.7400	68.8100	-1.447%	2,200,826	+8.124%
2025-02-13	69.7600	70.0300	69.4050	69.8200	+0.388%	1,773,100	+6.560%
2025-02-12	68.6900	69.6800	68.3500	69.5500	+0.144%	1,981,123	+6.973%
2025-02-11	69.0000	69.4750	68.2300	69.4500	+0.390%	2,365,572	+7.127%
2025-02-10	68.3100	69.1800	68.0300	69.1800	+0.699%	2,154,859	+7.546%
2025-02-07	68.0100	68.7400	67.0400	68.7000	+0.541%	2,871,502	+8.297%
2025-02-06	67.3500	68.3300	66.5300	68.3300	+1.803%	3,437,414	+8.883%
2025-02-05	66.7700	67.4200	66.3800	67.1200	+1.420%	2,677,023	+10.846%
2025-02-04	65.9700	66.3054	65.5000	66.1800	-0.451%	1,653,799	+12.421%
2025-02-03	65.7000	66.7100	65.1700	66.4800	+0.727%	2,328,777	+11.913%
2025-01-31	66.2100	66.5100	65.8300	66.0000	-0.302%	1,732,439	+12.727%
2025-01-30	66.5100	66.5100	65.5100	66.2000	+0.654%	2,380,329	+12.387%
2025-01-29	65.7600	66.2900	65.7100	65.7700	+0.244%	2,002,518	+13.121%
2025-01-28	67.1000	67.1300	65.3500	65.6100	-2.352%	3,141,643	+13.397%
2025-01-27	66.5600	67.5610	65.4700	67.1900	+2.081%	3,823,883	+10.731%
2025-01-24	65.7100	66.2550	65.5500	65.8200	-0.061%	2,124,271	+13.036%

document.getElementById("XRlc87").onerror = function(){this.style.display='none';}; .dark-mode .kS9Kht{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kS9Kht{ color: #333333; background-color: white; border: 2px solid #333333; }CMSCMS Energy Corporationstock NYSE

CMS
CMS Energy Corporation
stock NYSE