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 | -0.21 | -0.883838383838 | 23.76 | 24.06 | 23.48 | 25708 | 23.71855822 | CS |
| 4 | -0.32 | -1.34059488898 | 23.87 | 24.39 | 23.48 | 33803 | 23.93014197 | CS |
| 12 | -0.93 | -3.79901960784 | 24.48 | 24.514 | 23.01 | 62585 | 23.70066453 | CS |
| 26 | -1.05 | -4.26829268293 | 24.6 | 25.3 | 23.01 | 55943 | 24.31633949 | CS |
| 52 | -1.05 | -4.26829268293 | 24.6 | 25.31 | 23.01 | 51734 | 24.40431816 | CS |
| 156 | -2.59 | -9.90818668707 | 26.14 | 26.44 | 21.3301 | 55934 | 24.2000341 | CS |
| 260 | -3.76 | -13.7678506042 | 27.31 | 28.32 | 16.9 | 52620 | 25.16725547 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 23.55 | -0.15 | -0.63 | 23.63 | 23.7306 | 23.48 | 22544 |
| 1739922000 | 23.7 | 0.01 | 0.04 | 23.7 | 23.79 | 23.65 | 28261 |
| 1739576400 | 23.69 | -0.18 | -0.75 | 23.7 | 23.83 | 23.61 | 19747 |
| 1739490000 | 23.87 | 0.16 | 0.67 | 23.76 | 24.06 | 23.76 | 32279 |
| 1739403600 | 23.71 | -0.18 | -0.75 | 23.71 | 23.8499 | 23.71 | 26021 |
| 1739317200 | 23.89 | 0.07 | 0.29 | 23.81 | 23.97 | 23.7449 | 31504 |
| 1739230800 | 23.82 | 0.07 | 0.29 | 23.88 | 23.93 | 23.74 | 19068 |
| 1738971600 | 23.75 | -0.08 | -0.34 | 23.75 | 23.9 | 23.7 | 19683 |
| 1738885200 | 23.83 | 0.01 | 0.04 | 23.96 | 23.98 | 23.7362 | 24918 |
| 1738798800 | 23.82 | 0.14 | 0.59 | 23.75 | 23.9199 | 23.6601 | 24119 |
| 1738712400 | 23.68 | -0.07 | -0.29 | 23.75 | 23.7899 | 23.6 | 40279 |
| 1738626000 | 23.75 | -0.09 | -0.38 | 23.77 | 23.9199 | 23.7016 | 25943 |
| 1738366800 | 23.84 | -0.38 | -1.57 | 24.28 | 24.31 | 23.84 | 83572 |
| 1738280400 | 24.22 | 0.16 | 0.67 | 24.19 | 24.2899 | 24.0101 | 34894 |
| 1738194000 | 24.06 | -0.11 | -0.46 | 24.22 | 24.2626 | 23.9801 | 20097 |
| 1738107600 | 24.17 | -0.2 | -0.82 | 24.23 | 24.39 | 24.09 | 37462 |
| 1738021200 | 24.37 | 0.41 | 1.71 | 24.11 | 24.39 | 23.85 | 89258 |
| 1737762000 | 23.96 | 0 | 0.00 | 23.87 | 24.03 | 23.8117 | 28798 |
| 1737675600 | 23.96 | 0 | 0.00 | 23.96 | 23.96 | 23.96 | 0 |
| 1737589200 | 23.96 | -0.04 | -0.17 | 23.99 | 24.01 | 23.85 | 26054 |
| 1737502800 | 24 | 0.41 | 1.74 | 23.7311 | 24.05 | 23.724 | 67306 |
| 1737157200 | 23.59 | 0.09 | 0.38 | 23.59 | 23.69 | 23.5107 | 42206 |
| 1737070800 | 23.5 | -0.03 | -0.13 | 23.53 | 23.73 | 23.3834 | 68323 |
| 1736984400 | 23.53 | 0.33 | 1.42 | 23.41 | 23.65 | 23.2794 | 35961 |
| 1736898000 | 23.2 | 0.09 | 0.39 | 23.13 | 23.27 | 23.1126 | 31084 |
| 1736811600 | 23.11 | -0.14 | -0.60 | 23.2 | 23.24 | 23.0701 | 95057 |
| 1736552400 | 23.25 | -0.15 | -0.64 | 23.2667 | 23.4326 | 23.21 | 84488 |
| 1736379600 | 23.4 | -0.06 | -0.26 | 23.33 | 23.51 | 23.33 | 39769 |
| 1736293200 | 23.46 | -0.27 | -1.14 | 23.782 | 23.782 | 23.36 | 34646 |
| 1736206800 | 23.73 | 0.03 | 0.13 | 23.56 | 23.8 | 23.56 | 56321 |
| 1735947600 | 23.7 | 0.24 | 1.02 | 23.6 | 23.77 | 23.4401 | 38080 |
| 1735861200 | 23.46 | 0.33 | 1.43 | 23.33 | 23.55 | 23.215 | 63940 |
| 1735688400 | 23.13 | -0.07 | -0.30 | 23.26 | 23.5399 | 23.01 | 489754 |
| 1735602000 | 23.2 | -0.12 | -0.51 | 23.29 | 23.3719 | 23.2 | 180333 |
| 1735342800 | 23.32 | -0.16 | -0.67 | 23.391 | 23.56 | 23.2801 | 95395 |
| 1735256400 | 23.4763 | -0.17 | -0.73 | 23.64 | 23.64 | 23.46 | 42159 |
| 1735077840 | 23.65 | 0.1 | 0.42 | 23.41 | 23.65 | 23.28 | 55318 |
| 1734997200 | 23.55 | -0.01 | -0.04 | 24.49 | 24.49 | 23.5203 | 81309 |
| 1734738000 | 23.56 | 0 | 0.00 | 23.57 | 23.7 | 23.5 | 76043 |
| 1734651600 | 23.56 | -0.2 | -0.84 | 23.7531 | 23.8008 | 23.37 | 85995 |
| 1734565200 | 23.76 | -0.17 | -0.71 | 23.93 | 23.99 | 23.7345 | 114135 |
| 1734478800 | 23.93 | -0.04 | -0.17 | 23.99 | 24.01 | 23.77 | 64870 |
| 1734392400 | 23.97 | -0.09 | -0.37 | 24.0687 | 24.1614 | 23.97 | 40698 |
| 1734133200 | 24.06 | -0.16 | -0.66 | 24.215 | 24.22 | 24.0388 | 62183 |
| 1734046800 | 24.22 | -0.07 | -0.29 | 24.295 | 24.32 | 24.22 | 39167 |
| 1733960400 | 24.29 | -0.1 | -0.41 | 24.3448 | 24.39 | 24.29 | 66834 |
| 1733874000 | 24.39 | 0.03 | 0.12 | 24.38 | 24.39 | 24.33 | 29915 |
| 1733787600 | 24.36 | -0.02 | -0.08 | 24.4134 | 24.42 | 24.25 | 50841 |
| 1733528400 | 24.38 | 0.04 | 0.16 | 24.4318 | 24.44 | 24.35 | 39347 |
| 1733442000 | 24.34 | -0.01 | -0.04 | 24.2996 | 24.4 | 24.2996 | 37080 |
| 1733355600 | 24.35 | 0.04 | 0.16 | 24.3044 | 24.42 | 24.28 | 34487 |
| 1733269200 | 24.31 | -0.08 | -0.33 | 24.39 | 24.4 | 24.31 | 33050 |
| 1733182800 | 24.39 | 0.07 | 0.29 | 24.4277 | 24.45 | 24.37 | 52327 |
| 1732917840 | 24.32 | -0.04 | -0.16 | 24.48 | 24.514 | 24.28 | 254071 |
| 1732750800 | 24.36 | -0.07 | -0.29 | 24.375 | 24.43 | 24.31 | 39941 |
| 1732664400 | 24.43 | -0.15 | -0.61 | 24.55 | 24.55 | 24.39 | 18085 |
| 1732578000 | 24.58 | 0.12 | 0.49 | 24.63 | 24.75 | 24.47 | 29515 |
| 1732318800 | 24.46 | 0.02 | 0.06 | 24.4 | 24.58 | 24.4 | 32477 |
| 1732232400 | 24.445 | 0.18 | 0.76 | 24.25 | 24.4999 | 24.25 | 37678 |
| 1732146000 | 24.26 | -0.08 | -0.34 | 24.3 | 24.37 | 24.25 | 40474 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
