CMS Energy Corp (CMSC) Historical Stock Data
24.14 ↓0.17 (-0.70%)
As of April 25, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, CMSC is down -0.05% a day on average. There have been 17 days where CMS Energy Corp closed green and 13 days where CMSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 24.36 | 24.37 | ↑$0.01 (0.04%) | 24.35 | 24.46 | 13.58K |
| 2024-04-04 | 24.45 | 24.38 | ↓$0.07 (-0.29%) | 24.34 | 24.50 | 23.44K |
| 2024-04-03 | 24.25 | 24.37 | ↑$0.12 (0.49%) | 24.18 | 24.41 | 29.07K |
| 2024-04-02 | 24.26 | 24.30 | ↑$0.04 (0.16%) | 24.23 | 24.36 | 29.76K |
| 2024-04-01 | 24.33 | 24.37 | ↑$0.04 (0.16%) | 24.25 | 24.41 | 25.61K |
| 2024-03-28 | 24.60 | 24.21 | ↓$0.39 (-1.59%) | 24.21 | 24.71 | 127.10K |
| 2024-03-27 | 24.89 | 24.60 | ↓$0.29 (-1.17%) | 24.57 | 24.89 | 21K |
| 2024-03-26 | 25.00 | 25.02 | ↑$0.02 (0.08%) | 25.00 | 25.06 | 6.29K |
| 2024-03-25 | 25.03 | 25.05 | ↑$0.02 (0.08%) | 24.93 | 25.05 | 10.17K |
| 2024-03-22 | 25.27 | 25.08 | ↓$0.19 (-0.75%) | 25.05 | 25.32 | 41.67K |
| 2024-03-21 | 25.25 | 25.29 | ↑$0.04 (0.16%) | 25.25 | 25.35 | 11.43K |
| 2024-03-20 | 25.02 | 25.25 | ↑$0.23 (0.90%) | 25.02 | 25.26 | 11.61K |
| 2024-03-19 | 24.95 | 25.05 | ↑$0.10 (0.40%) | 24.94 | 25.14 | 14.46K |
| 2024-03-18 | 24.90 | 24.95 | ↑$0.05 (0.20%) | 24.81 | 24.95 | 21.13K |
| 2024-03-15 | 24.87 | 24.81 | ↓$0.06 (-0.24%) | 24.81 | 25.00 | 38.09K |
| 2024-03-14 | 24.94 | 24.87 | ↓$0.07 (-0.29%) | 24.81 | 25.00 | 10.61K |
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