CMS Energy Corp (CMSD) Historical Stock Data
24.32 ↑0.02 (0.06%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CMSD is down 0.00% a day on average. There have been 14 days where CMS Energy Corp closed green and 16 days where CMSD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 24.36 | 24.30 | ↓$0.06 (-0.25%) | 24.12 | 24.43 | 43.57K |
| 2024-04-29 | 24.29 | 24.41 | ↑$0.12 (0.49%) | 24.29 | 24.50 | 15.53K |
| 2024-04-26 | 24.33 | 24.28 | ↓$0.05 (-0.21%) | 24.28 | 24.69 | 29.27K |
| 2024-04-25 | 24.41 | 24.33 | ↓$0.08 (-0.33%) | 24.27 | 24.41 | 26.57K |
| 2024-04-24 | 24.60 | 24.59 | ↓$0.01 (-0.04%) | 24.39 | 24.64 | 17K |
| 2024-04-23 | 24.28 | 24.69 | ↑$0.41 (1.69%) | 24.28 | 24.71 | 20.12K |
| 2024-04-22 | 24.24 | 24.28 | ↑$0.04 (0.17%) | 24.24 | 24.36 | 24.37K |
| 2024-04-19 | 24.18 | 24.30 | ↑$0.12 (0.50%) | 24.18 | 24.35 | 16.02K |
| 2024-04-18 | 24.24 | 24.21 | ↓$0.03 (-0.12%) | 24.16 | 24.27 | 36.14K |
| 2024-04-17 | 24.31 | 24.27 | ↓$0.04 (-0.16%) | 24.23 | 24.37 | 38.37K |
| 2024-04-16 | 24.30 | 24.22 | ↓$0.08 (-0.33%) | 24.09 | 24.35 | 37.11K |
| 2024-04-15 | 24.50 | 24.34 | ↓$0.16 (-0.65%) | 24.33 | 24.50 | 71.14K |
| 2024-04-12 | 24.38 | 24.51 | ↑$0.13 (0.52%) | 24.38 | 24.62 | 22.75K |
| 2024-04-11 | 24.65 | 24.51 | ↓$0.14 (-0.57%) | 24.50 | 24.65 | 55.81K |
| 2024-04-10 | 24.58 | 24.65 | ↑$0.07 (0.28%) | 24.41 | 24.65 | 92.18K |
| 2024-04-09 | 24.70 | 24.72 | ↑$0.02 (0.08%) | 24.70 | 24.75 | 18.31K |
| 2024-04-08 | 24.79 | 24.74 | ↓$0.05 (-0.20%) | 24.70 | 24.79 | 16.28K |
| 2024-04-05 | 24.76 | 24.76 | ↑$0.00 (0.00%) | 24.70 | 24.80 | 39.62K |
| 2024-04-04 | 24.80 | 24.77 | ↓$0.03 (-0.12%) | 24.74 | 24.85 | 43.03K |
| 2024-04-03 | 24.69 | 24.72 | ↑$0.03 (0.12%) | 24.63 | 24.77 | 55.25K |
| 2024-04-02 | 24.60 | 24.73 | ↑$0.13 (0.53%) | 24.56 | 24.76 | 92.67K |
| 2024-04-01 | 24.72 | 24.78 | ↑$0.06 (0.24%) | 24.64 | 24.81 | 32.73K |
| 2024-03-28 | 25.04 | 24.77 | ↓$0.27 (-1.08%) | 24.76 | 25.12 | 140.02K |
| 2024-03-27 | 24.93 | 24.96 | ↑$0.03 (0.12%) | 24.90 | 24.98 | 23.23K |
| 2024-03-26 | 24.98 | 24.96 | ↓$0.02 (-0.08%) | 24.88 | 25.05 | 37.96K |
| 2024-03-25 | 24.95 | 24.89 | ↓$0.06 (-0.24%) | 24.87 | 24.98 | 44.72K |
| 2024-03-22 | 25.31 | 25.03 | ↓$0.28 (-1.11%) | 24.97 | 25.31 | 31.21K |
| 2024-03-21 | 25.20 | 25.17 | ↓$0.03 (-0.12%) | 25.04 | 25.30 | 36.55K |
| 2024-03-20 | 24.98 | 25.09 | ↑$0.11 (0.44%) | 24.96 | 25.09 | 34.41K |
| 2024-03-19 | 24.90 | 24.99 | ↑$0.09 (0.36%) | 24.82 | 24.99 | 37.13K |
Create an account or log in to view more rows.
$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
$CMSD this market love evrry dips let’s see
$CMSD buy
$CMSD id rather have a dip then rip than a gap and crap
$CMSD let it ride
$CMSD nice day!