CMS Energy Corp (CMSD) Historical Stock Data

23.77 ↑0.07 (0.30%)
As of Market Close on December 2nd, 2022.

Historical Data

In the past 30 trading days, CMSD is up 0.33% a day on average. There have been 17 days where CMS Energy Corp closed green and 13 days where CMSD closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0223.5023.77↑$0.27 (1.15%)23.4423.9525.72K
2022-12-0123.5123.70↑$0.19 (0.81%)23.2423.75103.11K
2022-11-3023.0523.24↑$0.19 (0.82%)22.9123.2667.48K
2022-11-2923.3423.10↓$0.24 (-1.03%)23.1023.4061.46K
2022-11-2823.2523.45↑$0.20 (0.86%)23.2523.58126.99K
2022-11-2523.2823.26↓$0.02 (-0.09%)23.2423.4923.73K
2022-11-2323.4123.47↑$0.06 (0.26%)23.3723.4936.72K
2022-11-2223.3123.35↑$0.04 (0.17%)23.2423.4041.09K
2022-11-2123.1223.23↑$0.11 (0.48%)23.1223.3134.74K
2022-11-1823.1323.12↓$0.01 (-0.04%)23.1023.2927.91K
2022-11-1723.2023.13↓$0.07 (-0.30%)23.0123.4126.92K
2022-11-1623.2923.40↑$0.11 (0.46%)23.1323.4999.68K
2022-11-1522.7523.40↑$0.65 (2.86%)22.7523.45122.73K
2022-11-1423.1523.03↓$0.12 (-0.52%)22.8023.1893.38K
2022-11-1122.7823.15↑$0.37 (1.62%)22.7823.2874.89K
2022-11-1022.3722.82↑$0.45 (2.01%)22.3722.92218.48K
2022-11-0922.2622.07↓$0.19 (-0.85%)21.9922.3790.07K
2022-11-0821.8222.24↑$0.42 (1.92%)21.8222.2571.64K
2022-11-0721.6021.80↑$0.20 (0.93%)21.6021.86126.17K
2022-11-0421.6121.68↑$0.07 (0.32%)21.5221.77105.56K
2022-11-0321.5921.66↑$0.07 (0.32%)21.3321.6864.26K
2022-11-0221.7121.63↓$0.08 (-0.37%)21.5021.8849.16K
2022-11-0121.9921.78↓$0.21 (-0.95%)21.6522.0455.12K
2022-10-3122.0521.79↓$0.26 (-1.18%)21.7922.0665.80K
2022-10-2822.0322.02↓$0.01 (-0.05%)21.9522.1527.36K
2022-10-2721.9122.02↑$0.11 (0.50%)21.8722.1628.02K
2022-10-2622.1422.06↓$0.08 (-0.36%)21.9822.2944.72K
2022-10-2521.9222.00↑$0.08 (0.35%)21.9222.1626.52K
2022-10-2421.8421.81↓$0.03 (-0.14%)21.7221.9352.76K
2022-10-2121.7621.74↓$0.02 (-0.11%)21.6122.0629.37K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

john_joes_mma

$CMSD all’s I know is buy and hold… no expectations

0 Like Report
BritneyHuphrey

$CMSD Looks like a solid reversal - retesting support right now
definitely thinking about swinging this

0 Like Report