CMS Energy Corp (CMSC) Historical Stock Data
23.17 ↓0.12 (-0.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMSC is down -0.19% 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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 23.25 | 23.17 | ↓$0.08 (-0.34%) | 23.15 | 23.36 | 19.30K |
| 2025-12-18 | 23.27 | 23.29 | ↑$0.02 (0.09%) | 23.26 | 23.42 | 14.06K |
| 2025-12-17 | 23.37 | 23.26 | ↓$0.11 (-0.47%) | 23.25 | 23.37 | 19.91K |
| 2025-12-16 | 23.31 | 23.34 | ↑$0.03 (0.13%) | 23.29 | 23.36 | 15.01K |
| 2025-12-15 | 23.39 | 23.30 | ↓$0.09 (-0.38%) | 23.25 | 23.39 | 14.96K |
| 2025-12-12 | 23.35 | 23.30 | ↓$0.05 (-0.21%) | 23.30 | 23.43 | 20.84K |
| 2025-12-11 | 23.36 | 23.43 | ↑$0.07 (0.30%) | 23.32 | 23.43 | 26.39K |
| 2025-12-10 | 23.27 | 23.30 | ↑$0.03 (0.13%) | 23.16 | 23.32 | 14.89K |
| 2025-12-09 | 23.22 | 23.24 | ↑$0.02 (0.09%) | 23.18 | 23.35 | 51.90K |
| 2025-12-08 | 23.45 | 23.22 | ↓$0.23 (-0.98%) | 23.10 | 23.47 | 254.34K |
| 2025-12-05 | 23.54 | 23.43 | ↓$0.11 (-0.47%) | 23.39 | 23.54 | 18.12K |
| 2025-12-04 | 23.48 | 23.48 | ↑$0.00 (0.00%) | 23.33 | 23.56 | 14K |
| 2025-12-03 | 23.41 | 23.44 | ↑$0.03 (0.13%) | 23.40 | 23.46 | 14.44K |
| 2025-12-02 | 23.39 | 23.43 | ↑$0.04 (0.17%) | 23.25 | 23.52 | 38.33K |
| 2025-12-01 | 23.33 | 23.32 | ↓$0.01 (-0.04%) | 23.28 | 23.43 | 10.68K |
| 2025-11-28 | 23.39 | 23.41 | ↑$0.02 (0.09%) | 23.39 | 23.46 | 26.69K |
| 2025-11-26 | 23.50 | 23.39 | ↓$0.11 (-0.47%) | 23.36 | 23.50 | 14K |
| 2025-11-25 | 23.48 | 23.42 | ↓$0.06 (-0.26%) | 23.39 | 23.50 | 14.02K |
| 2025-11-24 | 23.55 | 23.40 | ↓$0.15 (-0.62%) | 23.40 | 23.57 | 14.49K |
| 2025-11-21 | 23.43 | 23.37 | ↓$0.06 (-0.26%) | 23.36 | 23.60 | 10.61K |
| 2025-11-20 | 23.59 | 23.44 | ↓$0.15 (-0.64%) | 23.42 | 23.60 | 13.59K |
| 2025-11-19 | 23.68 | 23.67 | ↓$0.01 (-0.04%) | 23.54 | 23.68 | 11.15K |
| 2025-11-18 | 23.69 | 23.59 | ↓$0.10 (-0.42%) | 23.59 | 23.75 | 12.70K |
| 2025-11-17 | 23.84 | 23.64 | ↓$0.20 (-0.84%) | 23.58 | 23.85 | 10.60K |
| 2025-11-14 | 23.91 | 23.82 | ↓$0.09 (-0.38%) | 23.71 | 23.92 | 7.33K |
| 2025-11-13 | 24.01 | 23.83 | ↓$0.18 (-0.75%) | 23.79 | 24.02 | 9.86K |
| 2025-11-12 | 23.97 | 24.08 | ↑$0.11 (0.46%) | 23.97 | 24.10 | 15.63K |
| 2025-11-11 | 23.88 | 23.97 | ↑$0.09 (0.38%) | 23.88 | 23.97 | 7.64K |
| 2025-11-10 | 23.97 | 23.89 | ↓$0.08 (-0.33%) | 23.78 | 23.97 | 15.04K |
| 2025-11-07 | 23.81 | 23.85 | ↑$0.04 (0.17%) | 23.70 | 23.85 | 6.31K |
Create an account or log in to view more rows.
$CMSC whats the target for Friday close?
$CMSC oh my!
$CMSC buy the dip.
$CMSC bought more
$CMSC Fake dip news.
$CMSC Spike it!
$CMSC Bears always win...
Bulls have to be forever bagholders....
$CMSC has just been halted from trading.
$CMSC do what the markets tells you to do not the other way around
$CMSC starting to gap up a little