CMS Energy Corporation (CMS-B)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 79.7499 | -0.19 | -0.24 | 78.5 | 79.81 | 78.5 | 309 |
| 1721774400 | 79.94 | 0.44 | 0.55 | 78.55 | 79.99 | 78.35 | 198 |
| 1721688000 | 79.5 | -0.35 | -0.44 | 79.99 | 79.99 | 79.0096 | 1815 |
| 1721428800 | 79.85 | 0.85 | 1.08 | 79.096 | 79.85 | 78.99 | 556 |
| 1721342400 | 79 | 0.5 | 0.64 | 79 | 79.5 | 78.5 | 1280 |
| 1721256000 | 78.5 | -1.42 | -1.78 | 78.75 | 79.25 | 78.33 | 224 |
| 1721169600 | 79.92 | -3.14 | -3.78 | 78.74 | 79.99 | 78.74 | 136 |
| 1721083200 | 83.06 | 4.06 | 5.14 | 78.99 | 83.06 | 78.51 | 397 |
| 1720824000 | 79 | -0.06 | -0.08 | 79.1 | 79.1 | 78.75 | 406 |
| 1720737600 | 79.06 | 0.22 | 0.28 | 77.5 | 79.33 | 77.5 | 363 |
| 1720651200 | 78.84 | -0.02 | -0.03 | 79.4677 | 79.4677 | 78.7333 | 172 |
| 1720564800 | 78.86 | -2.6 | -3.19 | 78.5 | 79.46 | 77.98 | 1066 |
| 1720478400 | 81.46 | 0 | 0.00 | 81.46 | 81.46 | 81.46 | 0 |
| 1720219200 | 81.46 | 2.71 | 3.44 | 78.85 | 81.46 | 77 | 1481 |
| 1720040640 | 78.75 | -0.73 | -0.92 | 78.87 | 78.87 | 78 | 492 |
| 1719960000 | 79.4799 | 0.21 | 0.26 | 78.53 | 79.4799 | 78.53 | 52 |
| 1719873600 | 79.27 | 0.1 | 0.13 | 79.12 | 79.49 | 78.213 | 675 |
| 1719614400 | 79.17 | 0 | 0.00 | 79.17 | 79.17 | 79.17 | 0 |
| 1719528000 | 79.17 | -3.38 | -4.09 | 78.77 | 79.48 | 78.765 | 252 |
| 1719441600 | 82.55 | 3.45 | 4.36 | 78.97 | 82.55 | 77.57 | 531 |
| 1719355200 | 79.1 | 0 | 0.00 | 78.75 | 79.1 | 78.75 | 2 |
| 1719268800 | 79.1 | -0.38 | -0.48 | 78.9118 | 79.1 | 78.26 | 394 |
| 1719009600 | 79.48 | -3.56 | -4.29 | 79.34 | 79.48 | 78.2501 | 706 |
| 1718923200 | 83.04 | 4.04 | 5.11 | 78.46 | 83.04 | 77.58 | 1222 |
| 1718750400 | 79 | 0.31 | 0.39 | 78.5 | 79 | 78.4 | 233 |
| 1718664000 | 78.69 | 0.09 | 0.12 | 78.2 | 78.7 | 78.2 | 153 |
| 1718404800 | 78.5975 | -0.12 | -0.16 | 78.72 | 78.72 | 78.5975 | 316 |
| 1718318400 | 78.72 | -0.05 | -0.06 | 78.29 | 78.72 | 78.29 | 34 |
| 1718232000 | 78.77 | 0.07 | 0.09 | 78.5 | 78.77 | 78.5 | 189 |
| 1718145600 | 78.7 | -0.05 | -0.06 | 78 | 78.7 | 78 | 35 |
| 1718059200 | 78.75 | -0.4 | -0.51 | 78.31 | 78.75 | 78.31 | 205 |
| 1717800000 | 79.15 | 0.26 | 0.32 | 78.06 | 79.15 | 78 | 516 |
| 1717713600 | 78.894 | -0.51 | -0.64 | 78.95 | 78.95 | 78.894 | 43 |
| 1717627200 | 79.4 | 0.41 | 0.52 | 78.5189 | 79.4 | 78 | 1063 |
| 1717540800 | 78.99 | 0.55 | 0.70 | 78.45 | 78.99 | 77.5 | 836 |
| 1717454400 | 78.44 | -0.38 | -0.48 | 78.57 | 78.66 | 78.05 | 575 |
| 1717195200 | 78.82 | -0.66 | -0.83 | 79.49 | 79.49 | 78.79 | 543 |
| 1717108800 | 79.48 | -0.01 | -0.01 | 79.49 | 79.49 | 78.5201 | 452 |
| 1717022400 | 79.49 | 0.05 | 0.06 | 79.44 | 79.49 | 79.245 | 90 |
| 1716936000 | 79.44 | 0.08 | 0.10 | 79.05 | 79.44 | 79 | 203 |
| 1716590400 | 79.36 | 0.34 | 0.43 | 79.39 | 79.39 | 79.36 | 198 |
| 1716504000 | 79.02 | -0.35 | -0.43 | 79.0201 | 79.34 | 79.02 | 94 |
| 1716417600 | 79.365 | -0.12 | -0.16 | 79.45 | 79.46 | 79.24 | 437 |
| 1716331200 | 79.4899 | 0.01 | 0.01 | 79.46 | 79.49 | 79.46 | 165 |
| 1716244800 | 79.48 | 0.48 | 0.61 | 79.49 | 79.49 | 79.47 | 110 |
| 1715985600 | 79 | -0.49 | -0.62 | 79.49 | 79.49 | 77.52 | 1839 |
| 1715899200 | 79.49 | -0.36 | -0.45 | 79.99 | 79.99 | 79.45 | 953 |
| 1715812800 | 79.85 | 0.35 | 0.44 | 79.75 | 79.9899 | 79.75 | 535 |
| 1715726400 | 79.5 | 0.02 | 0.03 | 79.45 | 79.5 | 79.45 | 233 |
| 1715640000 | 79.48 | -0.02 | -0.03 | 79.5001 | 79.728 | 79.37 | 752 |
| 1715380800 | 79.5 | -0.01 | -0.01 | 79.85 | 79.85 | 79.5 | 216 |
| 1715294400 | 79.51 | -0.47 | -0.59 | 80 | 80 | 79.51 | 268 |
| 1715208000 | 79.9828 | 0.06 | 0.08 | 79.9 | 79.9828 | 79.5 | 856 |
| 1715121600 | 79.92 | -0.08 | -0.10 | 79.67 | 79.92 | 79.25 | 155 |
| 1715035200 | 80 | 0.24 | 0.30 | 80 | 80 | 80 | 101 |
| 1714776000 | 79.7599 | -0 | -0.00 | 79.05 | 79.7599 | 79 | 324 |
| 1714689600 | 79.76 | 0 | 0.00 | 79.76 | 79.76 | 79.76 | 1 |
| 1714603200 | 79.76 | 0 | 0.00 | 79.76 | 79.76 | 79.76 | 0 |
| 1714516800 | 79.76 | 0.33 | 0.42 | 79 | 79.76 | 79 | 107 |
| 1714430400 | 79.43 | -0.47 | -0.59 | 78.74 | 79.43 | 78.74 | 29 |
| 1714171200 | 79.9 | 0.4 | 0.50 | 79.1001 | 79.9 | 78.675 | 177 |
| 1714084800 | 79.5 | -0.24 | -0.30 | 79.5 | 79.5 | 79.5 | 410 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
