CMS Energy Corp (CSG)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.5 | -5.26315789474 | 66.5 | 66.5 | 62.5 | 435 | 63.61417625 | DE |
| 4 | -1 | -1.5625 | 64 | 66.5 | 62.5 | 126 | 63.60678211 | DE |
| 12 | -1 | -1.5625 | 64 | 67 | 62.5 | 104 | 63.87273243 | DE |
| 26 | 5 | 8.62068965517 | 58 | 67 | 58 | 117 | 62.61226673 | DE |
| 52 | 11.36 | 21.9984508133 | 51.64 | 67 | 51.64 | 98 | 60.16900288 | DE |
| 156 | 7 | 12.5 | 56 | 68 | 48 | 72 | 58.43878569 | DE |
| 260 | 14.8 | 30.7053941909 | 48.2 | 68 | 44.8 | 49 | 57.62824083 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732570020 | 65.5 | 0 | 0.00 | 67 | 67 | 65.5 | 33 |
| 1732310820 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1732224420 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1732138020 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1732051620 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1731965220 | 65.5 | 2 | 3.15 | 64.5 | 65.5 | 64.5 | 31 |
| 1731705960 | 63.5 | -0.5 | -0.78 | 63.5 | 63.5 | 63.5 | 1 |
| 1731619560 | 64 | 0 | 0.00 | 64 | 64 | 64 | 550 |
| 1731533160 | 64 | 0 | 0.00 | 63.5 | 64 | 63.5 | 174 |
| 1731446820 | 64 | 1 | 1.59 | 64.5 | 64.5 | 64 | 266 |
| 1731360360 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1731101160 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1731014760 | 63 | -0.5 | -0.79 | 63.5 | 63.5 | 63 | 2 |
| 1730928360 | 63.5 | 0.5 | 0.79 | 66.5 | 66.5 | 63.5 | 364 |
| 1730841960 | 63 | 0.5 | 0.80 | 63 | 63 | 63 | 15 |
| 1730755560 | 62.5 | -2 | -3.10 | 62.5 | 62.5 | 62.5 | 21 |
| 1730496360 | 64.5 | 0 | 0.00 | 64 | 64.5 | 64 | 2 |
| 1730409960 | 64.5 | 0.5 | 0.78 | 64.5 | 64.5 | 64.5 | 2 |
| 1730323560 | 64 | 0 | 0.00 | 64 | 64 | 64 | 0 |
| 1730237160 | 64 | -2.5 | -3.76 | 64 | 64 | 64 | 9 |
| 1730147160 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1729887960 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
