CMS Energy Corporation (CMSC)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4126 | 1.7624946604 | 23.41 | 23.99 | 23.2767 | 22944 | 23.61925613 | CS |
| 4 | 0.8126 | 3.53150803998 | 23.01 | 23.99 | 22.66 | 43497 | 23.17954224 | CS |
| 12 | -0.8674 | -3.51316322398 | 24.69 | 24.8699 | 22.66 | 27677 | 23.80526937 | CS |
| 26 | -0.4974 | -2.04523026316 | 24.32 | 25.36 | 22.66 | 22759 | 24.23881981 | CS |
| 52 | -0.9774 | -3.94112903226 | 24.8 | 25.36 | 22.66 | 20462 | 24.32941459 | CS |
| 156 | -2.1174 | -8.16268311488 | 25.94 | 26.69 | 21.34 | 23484 | 24.18200987 | CS |
| 260 | -3.502 | -12.8162900829 | 27.3246 | 28.55 | 17 | 23173 | 25.22875331 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738021200 | 23.9 | 0.3 | 1.27 | 23.55 | 23.9 | 23.535 | 13811 |
| 1737762000 | 23.6 | 0.11 | 0.47 | 23.53 | 23.6137 | 23.47 | 46067 |
| 1737675600 | 23.49 | 0 | 0.00 | 23.49 | 23.49 | 23.49 | 0 |
| 1737589200 | 23.49 | -0.06 | -0.25 | 23.54 | 23.54 | 23.41 | 13018 |
| 1737502800 | 23.55 | 0.3 | 1.29 | 23.32 | 23.5975 | 23.2767 | 19679 |
| 1737157200 | 23.25 | 0.05 | 0.22 | 23.32 | 23.35 | 23.1 | 37938 |
| 1737070800 | 23.2 | -0.09 | -0.39 | 22.66 | 23.43 | 22.66 | 90296 |
| 1736984400 | 23.29 | 0.41 | 1.79 | 23.07 | 23.33 | 23.07 | 30113 |
| 1736898000 | 22.88 | 0.08 | 0.35 | 22.86 | 22.9899 | 22.8 | 19250 |
| 1736811600 | 22.8 | -0.12 | -0.52 | 22.81 | 22.9 | 22.72 | 26042 |
| 1736552400 | 22.92 | -0.18 | -0.78 | 23.04 | 23.1885 | 22.82 | 46700 |
| 1736379600 | 23.1 | -0.13 | -0.56 | 23.21 | 23.3 | 23.02 | 23704 |
| 1736293200 | 23.23 | -0.26 | -1.11 | 23.5 | 23.545 | 23.2 | 23211 |
| 1736206800 | 23.49 | 0.06 | 0.26 | 23.46 | 23.5399 | 23.36 | 41544 |
| 1735947600 | 23.43 | 0.18 | 0.77 | 23.4 | 23.53 | 23.25 | 43313 |
| 1735861200 | 23.25 | 0.32 | 1.40 | 23.09 | 23.3 | 23.09 | 51204 |
| 1735688400 | 22.93 | -0.38 | -1.63 | 23.01 | 23.2948 | 22.83 | 186119 |
| 1735602000 | 23.31 | -0.15 | -0.64 | 23.01 | 23.579255 | 23.01 | 48898 |
| 1735342800 | 23.46 | -0.2 | -0.85 | 23.61 | 23.7299 | 23.45 | 18647 |
| 1735256400 | 23.66 | -0.11 | -0.46 | 23.71 | 23.72 | 23.6 | 21539 |
| 1735077840 | 23.77 | -0.13 | -0.55 | 23.94 | 23.94 | 23.64 | 12758 |
| 1734997200 | 23.9021 | 0.04 | 0.18 | 23.84 | 24.36 | 23.84 | 17920 |
| 1734738000 | 23.86 | 0.02 | 0.08 | 23.85 | 24.058 | 23.85 | 16927 |
| 1734651600 | 23.84 | -0.28 | -1.16 | 24.12 | 24.12 | 23.78 | 28555 |
| 1734565200 | 24.12 | -0.2 | -0.82 | 24.42 | 24.42 | 24.12 | 41114 |
| 1734478800 | 24.32 | 0 | 0.00 | 24.3317 | 24.3827 | 24.2298 | 13439 |
| 1734392400 | 24.32 | -0.05 | -0.21 | 24.4 | 24.5022 | 24.26 | 11692 |
| 1734133200 | 24.37 | -0.18 | -0.73 | 24.51 | 24.5899 | 24.37 | 32370 |
| 1734046800 | 24.55 | -0.08 | -0.32 | 24.56 | 24.7146 | 24.55 | 49742 |
| 1733960400 | 24.63 | 0.01 | 0.04 | 24.58 | 24.6987 | 24.58 | 39046 |
| 1733874000 | 24.62 | 0.05 | 0.20 | 24.66 | 24.66 | 24.55 | 23544 |
| 1733787600 | 24.57 | -0.01 | -0.04 | 24.61 | 24.71 | 24.56 | 20880 |
| 1733528400 | 24.58 | -0.02 | -0.08 | 24.65 | 24.65 | 24.58 | 13472 |
| 1733442000 | 24.6 | 0.04 | 0.16 | 24.55 | 24.625 | 24.55 | 17465 |
| 1733355600 | 24.56 | 0 | 0.00 | 24.62 | 24.62 | 24.55 | 11465 |
| 1733269200 | 24.56 | -0.01 | -0.04 | 24.57 | 24.662 | 24.56 | 17937 |
| 1733182800 | 24.57 | 0.03 | 0.12 | 24.56 | 24.72 | 24.56 | 25513 |
| 1732917840 | 24.54 | 0.02 | 0.08 | 24.55 | 24.68 | 24.54 | 91839 |
| 1732750800 | 24.52 | -0.05 | -0.20 | 24.57 | 24.72 | 24.51 | 9977 |
| 1732664400 | 24.57 | -0.16 | -0.65 | 24.71 | 24.7299 | 24.56 | 8373 |
| 1732578000 | 24.73 | 0.06 | 0.23 | 24.72 | 24.8483 | 24.71 | 15808 |
| 1732318800 | 24.6722 | 0.03 | 0.13 | 24.59 | 24.72 | 24.59 | 15720 |
| 1732232400 | 24.64 | 0.12 | 0.49 | 24.5 | 24.7 | 24.5 | 11448 |
| 1732146000 | 24.52 | -0.05 | -0.18 | 24.55 | 24.606 | 24.51 | 20168 |
| 1732059600 | 24.565 | -0.06 | -0.24 | 24.62 | 24.6424 | 24.55 | 23948 |
| 1731973200 | 24.624 | 0.05 | 0.22 | 24.65 | 24.68 | 24.5163 | 5982 |
| 1731714000 | 24.57 | 0.02 | 0.08 | 24.64 | 24.65 | 24.5 | 16478 |
| 1731627600 | 24.55 | -0.06 | -0.24 | 24.74 | 24.74 | 24.55 | 8561 |
| 1731541200 | 24.61 | 0.07 | 0.29 | 24.69 | 24.7 | 24.5685 | 17443 |
| 1731454800 | 24.54 | -0.18 | -0.73 | 24.7 | 24.7 | 24.54 | 13706 |
| 1731368400 | 24.72 | -0.12 | -0.48 | 24.84 | 24.85 | 24.71 | 18038 |
| 1731109200 | 24.84 | 0.16 | 0.65 | 24.76 | 24.8699 | 24.6801 | 10227 |
| 1731022800 | 24.68 | 0.17 | 0.69 | 24.51 | 24.68 | 24.51 | 10441 |
| 1730936400 | 24.51 | -0.17 | -0.69 | 24.56 | 24.56 | 24.3201 | 12121 |
| 1730850000 | 24.68 | 0.04 | 0.16 | 24.64 | 24.77 | 24.64 | 16362 |
| 1730763600 | 24.64 | 0.11 | 0.45 | 24.66 | 24.7499 | 24.62 | 14492 |
| 1730500800 | 24.53 | -0.02 | -0.08 | 24.59 | 24.6828 | 24.4964 | 12257 |
| 1730414400 | 24.55 | -0.04 | -0.16 | 24.68 | 24.69 | 24.48 | 57288 |
| 1730328000 | 24.59 | 0.02 | 0.08 | 24.57 | 24.7582 | 24.55 | 5420 |
| 1730241600 | 24.57 | -0.16 | -0.65 | 24.57 | 24.7099 | 24.52 | 6871 |
| 1730155200 | 24.73 | 0.1 | 0.41 | 24.73 | 24.7654 | 24.62 | 16202 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
