CMS Energy Corporation (CMSD)
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 | -0.18 | -0.736799017601 | 24.43 | 24.56 | 24.16 | 18334 | 24.35398792 | CS |
| 4 | 0.03 | 0.123864574732 | 24.22 | 24.85 | 24.16 | 34994 | 24.43696251 | CS |
| 12 | -0.21 | -0.858544562551 | 24.46 | 24.87 | 23.68 | 45049 | 24.33601497 | CS |
| 26 | -0.48 | -1.94096239385 | 24.73 | 25.31 | 23.68 | 52440 | 24.59968557 | CS |
| 52 | -0.29 | -1.18174409128 | 24.54 | 25.31 | 21.8101 | 55604 | 24.10692055 | CS |
| 156 | -3.24 | -11.7861040378 | 27.49 | 27.87 | 21.3301 | 55750 | 24.70408921 | CS |
| 260 | -2.56 | -9.54867586721 | 26.81 | 28.32 | 16.9 | 52867 | 25.5620587 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 24.25 | 0.05 | 0.21 | 24.21 | 24.36 | 24.21 | 21719 |
| 1721860800 | 24.2 | -0.22 | -0.88 | 24.42 | 24.42 | 24.16 | 20973 |
| 1721774400 | 24.415 | -0.08 | -0.31 | 24.41 | 24.56 | 24.347 | 13513 |
| 1721688000 | 24.49 | 0.04 | 0.16 | 24.55 | 24.55 | 24.39 | 23688 |
| 1721428800 | 24.45 | -0.02 | -0.08 | 24.36 | 24.4893 | 24.36 | 14992 |
| 1721342400 | 24.47 | -0.08 | -0.31 | 24.52 | 24.57 | 24.42 | 39237 |
| 1721256000 | 24.545 | -0.01 | -0.04 | 24.44 | 24.59 | 24.4294 | 31794 |
| 1721169600 | 24.555 | -0.02 | -0.06 | 24.64 | 24.67 | 24.52 | 16585 |
| 1721083200 | 24.57 | -0.1 | -0.41 | 24.62 | 24.67 | 24.52 | 26229 |
| 1720824000 | 24.67 | 0.04 | 0.16 | 24.62 | 24.85 | 24.59 | 66760 |
| 1720737600 | 24.63 | 0.08 | 0.33 | 24.55 | 24.7 | 24.4702 | 55933 |
| 1720651200 | 24.55 | 0.1 | 0.41 | 24.41 | 24.5999 | 24.41 | 45524 |
| 1720564800 | 24.45 | -0.1 | -0.41 | 24.6 | 24.6 | 24.42 | 48031 |
| 1720478400 | 24.55 | 0.03 | 0.12 | 24.47 | 24.59 | 24.44 | 21432 |
| 1720219200 | 24.52 | 0.11 | 0.45 | 24.36 | 24.5699 | 24.34 | 27221 |
| 1720040640 | 24.41 | 0.15 | 0.62 | 24.37 | 24.4953 | 24.2662 | 24490 |
| 1719960000 | 24.26 | 0.05 | 0.21 | 24.18 | 24.3403 | 24.18 | 34091 |
| 1719873600 | 24.21 | -0.06 | -0.25 | 24.18 | 24.477 | 24.18 | 62704 |
| 1719614400 | 24.27 | 0 | 0.00 | 24.27 | 24.27 | 24.27 | 0 |
| 1719528000 | 24.27 | 0.07 | 0.29 | 24.19 | 24.3363 | 24.19 | 66848 |
| 1719441600 | 24.2 | -0.02 | -0.10 | 24.23 | 24.26 | 24.1122 | 18484 |
| 1719355200 | 24.2237 | 0 | 0.02 | 24.19 | 24.36 | 24.19 | 72060 |
| 1719268800 | 24.22 | 0.05 | 0.21 | 24.16 | 24.34 | 24.16 | 54143 |
| 1719009600 | 24.17 | -0.07 | -0.29 | 24.22 | 24.34 | 24.17 | 138912 |
| 1718923200 | 24.24 | -0.06 | -0.25 | 24.25 | 24.3537 | 24.22 | 38190 |
| 1718750400 | 24.3 | 0 | 0.00 | 24.3 | 24.35 | 24.25 | 59149 |
| 1718664000 | 24.3 | -0.06 | -0.25 | 24.24 | 24.4299 | 24.19 | 446059 |
| 1718404800 | 24.36 | -0.1 | -0.41 | 24.37 | 24.46 | 24.28 | 30252 |
| 1718318400 | 24.46 | 0.12 | 0.49 | 24.4 | 24.51 | 24.3832 | 31961 |
| 1718232000 | 24.34 | 0.07 | 0.29 | 24.37 | 24.644 | 24.28 | 24125 |
| 1718145600 | 24.27 | 0.03 | 0.12 | 24.3 | 24.36 | 24.09 | 27016 |
| 1718059200 | 24.24 | -0.2 | -0.82 | 24.44 | 24.44 | 24.1 | 15623 |
| 1717800000 | 24.44 | 0.09 | 0.37 | 24.27 | 24.52 | 24.159 | 18391 |
| 1717713600 | 24.35 | -0.1 | -0.41 | 24.34 | 24.5 | 24.31 | 32261 |
| 1717627200 | 24.45 | -0.02 | -0.08 | 24.55 | 24.55 | 24.3358 | 16323 |
| 1717540800 | 24.47 | 0.03 | 0.12 | 24.49 | 24.58 | 24.4094 | 32746 |
| 1717454400 | 24.44 | 0.01 | 0.04 | 24.29 | 24.5 | 24.115 | 26322 |
| 1717195200 | 24.43 | 0.62 | 2.60 | 23.81 | 24.43 | 23.81 | 126143 |
| 1717108800 | 23.81 | 0.13 | 0.55 | 23.69 | 23.87 | 23.69 | 45270 |
| 1717022400 | 23.68 | -0.29 | -1.21 | 23.79 | 23.964 | 23.68 | 34674 |
| 1716936000 | 23.97 | -0.12 | -0.50 | 24.1 | 24.15 | 23.9 | 19791 |
| 1716590400 | 24.09 | 0 | 0.00 | 24.16 | 24.17 | 23.9919 | 31160 |
| 1716504000 | 24.09 | -0.17 | -0.70 | 24.27 | 24.345 | 23.97 | 54803 |
| 1716417600 | 24.26 | -0.05 | -0.21 | 24.29 | 24.3091 | 24.2 | 19380 |
| 1716331200 | 24.31 | 0.07 | 0.29 | 24.2 | 24.35 | 24.2 | 70060 |
| 1716244800 | 24.24 | 0.07 | 0.29 | 24.17 | 24.3583 | 24.17 | 27299 |
| 1715985600 | 24.17 | -0.13 | -0.53 | 24.18 | 24.29 | 24.14 | 23465 |
| 1715899200 | 24.3 | -0.44 | -1.78 | 24.39 | 24.45 | 24.25 | 30027 |
| 1715812800 | 24.74 | 0.29 | 1.19 | 24.59 | 24.75 | 24.5501 | 35407 |
| 1715726400 | 24.45 | 0.02 | 0.08 | 24.44 | 24.63 | 24.4 | 44327 |
| 1715640000 | 24.43 | 0.07 | 0.29 | 24.45 | 24.45 | 24.3053 | 16310 |
| 1715380800 | 24.36 | -0.02 | -0.08 | 24.31 | 24.3788 | 24.2501 | 21239 |
| 1715294400 | 24.38 | -0.05 | -0.20 | 24.48 | 24.48 | 24.29 | 28421 |
| 1715208000 | 24.43 | -0.19 | -0.77 | 24.62 | 24.658 | 24.315 | 37996 |
| 1715121600 | 24.62 | -0.12 | -0.49 | 24.7 | 24.87 | 24.5701 | 37947 |
| 1715035200 | 24.74 | -0.04 | -0.14 | 24.83 | 24.87 | 24.69 | 30505 |
| 1714776000 | 24.775 | 0.38 | 1.54 | 24.46 | 24.85 | 24.377 | 23317 |
| 1714689600 | 24.4 | 0.09 | 0.37 | 24.23 | 24.49 | 24.2271 | 27235 |
| 1714603200 | 24.31 | 0.01 | 0.04 | 24.2 | 24.37 | 24.13 | 26228 |
| 1714516800 | 24.3 | -0.11 | -0.45 | 24.4 | 24.43 | 24.1156 | 43572 |
| 1714430400 | 24.41 | 0.13 | 0.54 | 24.33 | 24.502 | 24.29 | 15532 |
| 1714171200 | 24.28 | -0.05 | -0.21 | 24.33 | 24.69 | 24.28 | 29266 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
