CMS Energy Corp (CMSC) Historical Stock Data
24.47 ↓0.04 (-0.16%)
As of May 16, 2024, 10:40am EST.
Historical Data
In the past 30 trading days, CMSC is down -0.03% a day on average. There have been 12 days where CMS Energy Corp closed green and 18 days where CMSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 24.51 | 24.47 | ↓$0.04 (-0.15%) | 24.36 | 24.51 | 8.08K |
| 2024-05-16 | 24.52 | 24.51 | ↓$0.01 (-0.04%) | 24.41 | 24.52 | 7.70K |
| 2024-05-15 | 24.52 | 24.49 | ↓$0.03 (-0.12%) | 24.37 | 24.52 | 7.73K |
| 2024-05-14 | 24.24 | 24.22 | ↓$0.02 (-0.06%) | 24.16 | 24.35 | 22.81K |
| 2024-05-13 | 24.22 | 24.24 | ↑$0.02 (0.09%) | 24.15 | 24.25 | 6.05K |
| 2024-05-10 | 24.20 | 24.16 | ↓$0.04 (-0.17%) | 24.13 | 24.20 | 10.85K |
| 2024-05-09 | 24.25 | 24.15 | ↓$0.10 (-0.41%) | 24.15 | 24.25 | 10.29K |
| 2024-05-08 | 24.23 | 24.14 | ↓$0.09 (-0.37%) | 24.09 | 24.41 | 29.88K |
| 2024-05-07 | 24.54 | 24.51 | ↓$0.03 (-0.12%) | 24.42 | 24.63 | 5.11K |
| 2024-05-06 | 24.33 | 24.50 | ↑$0.17 (0.68%) | 24.33 | 24.55 | 8.03K |
| 2024-05-03 | 24.23 | 24.39 | ↑$0.16 (0.66%) | 24.23 | 24.47 | 1.28K |
| 2024-05-02 | 24.06 | 24.16 | ↑$0.10 (0.39%) | 24.05 | 24.23 | 7.63K |
| 2024-05-01 | 24.12 | 24.05 | ↓$0.07 (-0.29%) | 24.01 | 24.18 | 10.19K |
| 2024-04-30 | 24.20 | 24.08 | ↓$0.12 (-0.50%) | 23.99 | 24.20 | 26.72K |
| 2024-04-29 | 24.18 | 24.21 | ↑$0.03 (0.12%) | 24.12 | 24.28 | 11.53K |
| 2024-04-26 | 24.17 | 24.02 | ↓$0.15 (-0.62%) | 24.00 | 24.17 | 11.14K |
| 2024-04-25 | 24.16 | 24.14 | ↓$0.02 (-0.08%) | 24.04 | 24.16 | 11.66K |
| 2024-04-24 | 24.31 | 24.31 | ↑$0.00 (0.00%) | 24.13 | 24.40 | 8.73K |
| 2024-04-23 | 24.06 | 24.35 | ↑$0.29 (1.21%) | 24.05 | 24.35 | 11.04K |
| 2024-04-22 | 23.92 | 23.95 | ↑$0.03 (0.14%) | 23.90 | 24.01 | 11.09K |
| 2024-04-19 | 23.88 | 23.90 | ↑$0.02 (0.08%) | 23.88 | 23.98 | 302.11K |
| 2024-04-18 | 23.95 | 23.89 | ↓$0.06 (-0.25%) | 23.89 | 23.99 | 22.05K |
| 2024-04-17 | 23.96 | 23.92 | ↓$0.04 (-0.17%) | 23.92 | 24.04 | 12.34K |
| 2024-04-16 | 23.99 | 23.90 | ↓$0.09 (-0.38%) | 23.78 | 23.99 | 17.07K |
| 2024-04-15 | 24.15 | 24.01 | ↓$0.14 (-0.58%) | 24.01 | 24.15 | 19.21K |
| 2024-04-12 | 24.19 | 24.16 | ↓$0.03 (-0.12%) | 24.16 | 24.20 | 21.29K |
| 2024-04-11 | 24.19 | 24.16 | ↓$0.03 (-0.12%) | 24.10 | 24.21 | 13.50K |
| 2024-04-10 | 24.26 | 24.27 | ↑$0.01 (0.04%) | 24.09 | 24.30 | 45.11K |
| 2024-04-09 | 24.36 | 24.38 | ↑$0.02 (0.08%) | 24.36 | 24.41 | 10.70K |
| 2024-04-08 | 24.36 | 24.40 | ↑$0.04 (0.16%) | 24.31 | 24.40 | 3.41K |
Create an account or log in to view more rows.
$CMSC yes
keep going down
let's go
stop stalling
$CMSC I would not be a bear now
$CMSC buy and HODL
$CMSC damn lots of volume came after hours just now
what the?
$CMSC wow. The volume is so low today. Unreal
$CMSC upupup!
$CMSC hold
$CMSC it's true....
$CMSC holding and buying these dips is so easy.
$CMSC this is just going to go up forever