CMS Energy Corporation (CMSA)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -0.476568705322 | 25.18 | 25.18 | 24.7595 | 6693 | 24.99145659 | CS |
| 4 | -0.3 | -1.18296529968 | 25.36 | 25.36 | 24.75 | 7062 | 24.99401 | CS |
| 12 | 1.32 | 5.5602358888 | 23.74 | 25.53 | 23.47 | 11220 | 24.9372099 | CS |
| 26 | 1.6166 | 6.89575744133 | 23.4434 | 25.53 | 23.15 | 11746 | 24.29547289 | CS |
| 52 | 3.78 | 17.7631578947 | 21.28 | 25.53 | 21.0233 | 11255 | 24.17621928 | CS |
| 156 | -1.83 | -6.8055039048 | 26.89 | 27.22 | 21.0233 | 11962 | 24.24933983 | CS |
| 260 | -2.0257 | -7.47885415551 | 27.0857 | 28.5 | 17.2 | 11674 | 25.08195368 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729896000 | 25.06 | 0.1 | 0.40 | 24.83 | 25.11 | 24.8 | 12041 |
| 1729809600 | 24.96 | 0.06 | 0.24 | 25.04 | 25.04 | 24.83 | 5865 |
| 1729723200 | 24.9 | -0.18 | -0.74 | 25.14 | 25.14 | 24.7595 | 10775 |
| 1729636800 | 25.0846 | 0.04 | 0.16 | 24.94 | 25.11 | 24.91 | 2233 |
| 1729550400 | 25.045 | -0.01 | -0.04 | 25.18 | 25.18 | 24.88 | 2555 |
| 1729291200 | 25.055 | 0 | 0.02 | 25.19 | 25.23 | 25.01 | 6213 |
| 1729204800 | 25.05 | 0 | 0.00 | 24.97 | 25.2606 | 24.97 | 5617 |
| 1729118400 | 25.05 | -0.06 | -0.24 | 25.02 | 25.24 | 24.96 | 9743 |
| 1729032000 | 25.11 | 0.29 | 1.17 | 24.96 | 25.31 | 24.9401 | 6461 |
| 1728945600 | 24.82 | -0.16 | -0.64 | 24.88 | 24.905 | 24.82 | 4049 |
| 1728686400 | 24.98 | 0.22 | 0.89 | 24.92 | 25 | 24.78 | 9455 |
| 1728600000 | 24.76 | -0.05 | -0.20 | 24.94 | 24.9999 | 24.75 | 11107 |
| 1728513600 | 24.81 | -0.1 | -0.40 | 25.05 | 25.2485 | 24.81 | 12831 |
| 1728427200 | 24.91 | 0.01 | 0.04 | 24.97 | 24.97 | 24.865 | 4151 |
| 1728340800 | 24.9 | -0.22 | -0.88 | 25.06 | 25.13 | 24.86 | 6007 |
| 1728081600 | 25.12 | -0.14 | -0.55 | 25.22 | 25.25 | 25.11 | 2801 |
| 1727995200 | 25.26 | -0.07 | -0.28 | 25.2 | 25.31 | 25.14 | 2365 |
| 1727908800 | 25.33 | 0.08 | 0.32 | 25.29 | 25.33 | 25.11 | 7643 |
| 1727822400 | 25.25 | 0.29 | 1.16 | 25.01 | 25.27 | 24.98 | 6950 |
| 1727736000 | 24.96 | -0.27 | -1.07 | 25.36 | 25.36 | 24.96 | 13339 |
| 1727476800 | 25.23 | -0.08 | -0.32 | 25.38 | 25.5269 | 25.23 | 3876 |
| 1727390400 | 25.31 | -0.03 | -0.12 | 25.46 | 25.4877 | 25.27 | 3241 |
| 1727304000 | 25.34 | -0.02 | -0.08 | 25.44 | 25.44 | 25.2321 | 8598 |
| 1727217600 | 25.36 | -0.07 | -0.28 | 25.43 | 25.43 | 25.21 | 12934 |
| 1727131200 | 25.43 | 0.05 | 0.20 | 25.45 | 25.45 | 25.31 | 4406 |
| 1726872000 | 25.38 | 0.02 | 0.08 | 25.38 | 25.38 | 25.31 | 8660 |
| 1726785600 | 25.36 | 0.02 | 0.08 | 25.36 | 25.36 | 25.28 | 5700 |
| 1726699200 | 25.34 | 0.06 | 0.25 | 25.22 | 25.4 | 25.22 | 3573 |
| 1726612800 | 25.2758 | -0.05 | -0.21 | 25.44 | 25.44 | 25.195 | 4928 |
| 1726526400 | 25.33 | -0.01 | -0.04 | 25.44 | 25.44 | 25.24 | 8811 |
| 1726267200 | 25.34 | -0.08 | -0.31 | 25.49 | 25.53 | 25.2 | 25984 |
| 1726180800 | 25.42 | 0.11 | 0.43 | 25.32 | 25.44 | 25.25 | 12466 |
| 1726094400 | 25.31 | -0.07 | -0.28 | 25.29 | 25.38 | 24.9301 | 17153 |
| 1726008000 | 25.38 | 0.25 | 0.99 | 25.03 | 25.38 | 25.03 | 20266 |
| 1725921600 | 25.13 | 0.25 | 1.00 | 24.88 | 25.13 | 24.87 | 7345 |
| 1725662400 | 24.88 | 0 | 0.00 | 24.97 | 24.97 | 24.81 | 7752 |
| 1725576000 | 24.88 | -0.21 | -0.84 | 25.05 | 25.2 | 24.8416 | 58770 |
| 1725489600 | 25.09 | 0.17 | 0.68 | 24.92 | 25.13 | 24.8544 | 14936 |
| 1725403200 | 24.92 | -0.04 | -0.16 | 24.89 | 24.92 | 24.72 | 8780 |
| 1725057600 | 24.96 | -0.21 | -0.83 | 24.87 | 25.02 | 24.675 | 75162 |
| 1724971200 | 25.17 | 0.1 | 0.40 | 25.15 | 25.2 | 25.09 | 9007 |
| 1724884800 | 25.07 | 0 | 0.00 | 25.16 | 25.17 | 25.06 | 12172 |
| 1724798400 | 25.07 | 0.03 | 0.12 | 24.95 | 25.15 | 24.95 | 13623 |
| 1724712000 | 25.04 | 0.04 | 0.16 | 24.98 | 25.08 | 24.9501 | 15090 |
| 1724452800 | 25 | 0.03 | 0.12 | 24.91 | 25.05 | 24.91 | 11833 |
| 1724366400 | 24.97 | 0.07 | 0.28 | 24.91 | 24.99 | 24.81 | 13726 |
| 1724280000 | 24.9 | 0.1 | 0.40 | 24.86 | 25.07 | 24.82 | 16887 |
| 1724193600 | 24.8 | 0.16 | 0.65 | 24.63 | 24.825 | 24.63 | 9674 |
| 1724107200 | 24.64 | 0.12 | 0.49 | 24.52 | 24.78 | 24.52 | 11424 |
| 1723848000 | 24.52 | 0.07 | 0.29 | 24.45 | 24.61 | 24.45 | 3098 |
| 1723761600 | 24.45 | 0.08 | 0.33 | 24.32 | 24.52 | 24.235 | 15207 |
| 1723675200 | 24.37 | 0.15 | 0.63 | 24.2 | 24.44 | 24.2 | 8297 |
| 1723588800 | 24.2185 | 0.08 | 0.33 | 24.15 | 24.27 | 24.12 | 9217 |
| 1723502400 | 24.14 | -0.07 | -0.29 | 24.1883 | 24.25 | 24.06 | 9933 |
| 1723243200 | 24.21 | -0.09 | -0.37 | 24.3 | 24.39 | 24.1 | 6828 |
| 1723156800 | 24.3 | 0.07 | 0.29 | 24.26 | 24.3 | 24.0378 | 6420 |
| 1723070400 | 24.23 | 0.13 | 0.54 | 24.19 | 24.28 | 24.12 | 8029 |
| 1722984000 | 24.1 | 0.3 | 1.26 | 23.9 | 24.15 | 23.818 | 16357 |
| 1722897600 | 23.8 | -0.13 | -0.54 | 23.59 | 23.92 | 23.47 | 12651 |
| 1722638400 | 23.93 | -0.11 | -0.46 | 23.7 | 23.96 | 23.7 | 60727 |
| 1722552000 | 24.04 | 0.16 | 0.67 | 23.99 | 24.06 | 23.88 | 22296 |
| 1722465600 | 23.88 | -0.5 | -2.05 | 24.36 | 24.44 | 23.65 | 109754 |
| 1722379200 | 24.38 | 0.03 | 0.12 | 24.28 | 24.39 | 24.26 | 6827 |
| 1722292800 | 24.35 | 0 | 0.00 | 24.35 | 24.42 | 24.26 | 7243 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
