CMS Energy Corp (CSG)
TG
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 | 2.5 | 3.73134328358 | 67 | 68.5 | 67 | 86 | 67.02131783 | DE |
| 4 | 6 | 9.44881889764 | 63.5 | 68.5 | 63 | 210 | 65.79325208 | DE |
| 12 | 4.5 | 6.92307692308 | 65 | 68.5 | 62.5 | 148 | 64.96632907 | DE |
| 26 | 9 | 14.8760330579 | 60.5 | 68.5 | 60.5 | 116 | 64.64523146 | DE |
| 52 | 17.2 | 32.8871892925 | 52.3 | 68.5 | 52.3 | 113 | 61.65251648 | DE |
| 156 | 12.5 | 21.9298245614 | 57 | 68.5 | 48 | 79 | 59.83534644 | DE |
| 260 | 21.3 | 44.1908713693 | 48.2 | 68.5 | 44.8 | 55 | 58.7406227 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740518820 | 68.5 | 0.5 | 0.74 | 68.5 | 68.5 | 68.5 | 1 |
| 1740432420 | 68 | 1 | 1.49 | 68.5 | 68.5 | 68 | 4 |
| 1740173220 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1740086820 | 67 | 0.5 | 0.75 | 67 | 67 | 67 | 253 |
| 1740000420 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1739914020 | 66.5 | 0.5 | 0.76 | 67 | 67 | 66.5 | 15 |
| 1739827620 | 66 | 0 | 0.00 | 66 | 66 | 66 | 1 |
| 1739568420 | 66 | -1 | -1.49 | 66 | 66 | 66 | 9 |
| 1739482020 | 67 | 0.5 | 0.75 | 67 | 67 | 67 | 750 |
| 1739395620 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 598 |
| 1739309220 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1739222820 | 66.5 | 1 | 1.53 | 66.5 | 66.5 | 66.5 | 1 |
| 1738963620 | 65.5 | 0 | 0.00 | 66 | 66 | 65 | 453 |
| 1738877220 | 65.5 | 1.5 | 2.34 | 65 | 67.5 | 65 | 525 |
| 1738790820 | 64 | 0.5 | 0.79 | 63.5 | 64 | 63.5 | 620 |
| 1738704420 | 63.5 | -0.5 | -0.78 | 63.5 | 63.5 | 63.5 | 20 |
| 1738618020 | 64 | 0 | 0.00 | 64 | 64 | 64 | 0 |
| 1738358820 | 64 | 1 | 1.59 | 64 | 64 | 64 | 100 |
| 1738272420 | 63 | -0.5 | -0.79 | 63 | 63 | 63 | 4 |
| 1738186020 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 10 |
| 1738099620 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 47 |
| 1738013220 | 63.5 | 1 | 1.60 | 63 | 63.5 | 63 | 206 |
| 1737754020 | 62.5 | -1 | -1.57 | 62.5 | 62.5 | 62.5 | 1 |
| 1737667620 | 63.5 | -2 | -3.05 | 64.5 | 64.5 | 63.5 | 1253 |
| 1737581220 | 65.5 | -1 | -1.50 | 65.5 | 65.5 | 65.5 | 7 |
| 1737494820 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1737408420 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1737149220 | 66.5 | 2.5 | 3.91 | 66.5 | 66.5 | 66.5 | 45 |
| 1737062820 | 64 | 0 | 0.00 | 64 | 64 | 64 | 0 |
| 1736976420 | 64 | 0.5 | 0.79 | 64 | 64 | 64 | 1 |
| 1736890020 | 63.5 | -1 | -1.55 | 63.5 | 63.5 | 63.5 | 3 |
| 1736803620 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1736544420 | 64.5 | 1 | 1.57 | 64.5 | 64.5 | 64.5 | 3 |
| 1736458020 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
| 1736371620 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 1 |
| 1736285220 | 63.5 | 0.5 | 0.79 | 63 | 63.5 | 63 | 2 |
| 1736198820 | 63 | -2 | -3.08 | 64.5 | 64.5 | 63 | 41 |
| 1735939620 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1735853220 | 65 | 1 | 1.56 | 65 | 65 | 65 | 1 |
| 1735594020 | 64 | 0 | 0.00 | 64 | 64 | 64 | 29 |
| 1735334820 | 64 | 0 | 0.00 | 64 | 64 | 64 | 0 |
| 1734989220 | 64 | 0.5 | 0.79 | 64.5 | 64.5 | 63.5 | 213 |
| 1734730020 | 63.5 | -0.5 | -0.78 | 63 | 63.5 | 63 | 55 |
| 1734643620 | 64 | 0 | 0.00 | 64 | 64 | 64 | 0 |
| 1734557220 | 64 | 0 | 0.00 | 64 | 64 | 64 | 100 |
| 1734470820 | 64 | 0 | 0.00 | 64 | 64 | 64 | 0 |
| 1734384420 | 64 | -0.5 | -0.78 | 64.5 | 64.5 | 64 | 43 |
| 1734125220 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1734038820 | 64.5 | 0.5 | 0.78 | 64 | 64.5 | 64 | 193 |
| 1733952420 | 64 | 0 | 0.00 | 64 | 64 | 64 | 0 |
| 1733866020 | 64 | 0 | 0.00 | 64 | 64 | 64 | 1 |
| 1733779620 | 64 | -1 | -1.54 | 64 | 64 | 63 | 9 |
| 1733520420 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1733434020 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1733347620 | 65 | 0 | 0.00 | 65 | 65 | 65 | 10 |
| 1733261220 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1733174820 | 65 | -1 | -1.52 | 65 | 65 | 65 | 10 |
| 1732915620 | 66 | -1 | -1.49 | 66 | 66 | 66 | 4 |
| 1732829220 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1732742820 | 67 | 1 | 1.52 | 67 | 67 | 67 | 43 |
| 1732656420 | 66 | 0.5 | 0.76 | 66 | 66 | 66 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
