CMS Energy Corporation 5.... (CMSC)
NYSE: CMSC
· Real-Time Price · USD
24.25
0.02 (0.08%)
At close: Sep 08, 2025, 3:59 PM
24.17
-0.33%
After-hours: Sep 08, 2025, 03:59 PM EDT
CMSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 24.18 | 24.36 | 24.17 | 24.17 | 24.17 | -0.25% | 34,240 |
| Sep 5, 2025 | 23.97 | 24.23 | 23.97 | 24.23 | 24.23 | 1.21% | 23,600 |
| Sep 4, 2025 | 23.86 | 23.94 | 23.86 | 23.94 | 23.94 | 0.67% | 12,400 |
| Sep 3, 2025 | 23.66 | 23.81 | 23.65 | 23.78 | 23.78 | 0.51% | 25,000 |
| Sep 2, 2025 | 23.67 | 23.68 | 23.58 | 23.66 | 23.66 | -0.34% | 21,400 |
| Aug 29, 2025 | 23.89 | 23.89 | 23.63 | 23.74 | 23.74 | -0.54% | 72,414 |
| Aug 28, 2025 | 23.79 | 23.90 | 23.78 | 23.87 | 23.87 | 0.29% | 14,600 |
| Aug 27, 2025 | 23.85 | 23.85 | 23.77 | 23.80 | 23.80 | -0.25% | 19,200 |
| Aug 26, 2025 | 23.82 | 23.94 | 23.76 | 23.86 | 23.86 | 0.25% | 20,028 |
| Aug 25, 2025 | 23.74 | 23.89 | 23.70 | 23.80 | 23.80 | 0.21% | 13,109 |
| Aug 22, 2025 | 23.47 | 23.75 | 23.47 | 23.75 | 23.75 | 1.28% | 26,636 |
| Aug 21, 2025 | 23.41 | 23.49 | 23.41 | 23.45 | 23.45 | 0.04% | 26,441 |
| Aug 20, 2025 | 23.40 | 23.47 | 23.34 | 23.44 | 23.44 | 0.21% | 13,700 |
| Aug 19, 2025 | 23.15 | 23.40 | 23.13 | 23.39 | 23.39 | 1.04% | 15,800 |
| Aug 18, 2025 | 23.19 | 23.19 | 23.11 | 23.15 | 23.15 | 0.13% | 13,800 |
| Aug 15, 2025 | 23.20 | 23.20 | 23.10 | 23.12 | 23.12 | 0.13% | 18,100 |
| Aug 14, 2025 | 23.09 | 23.15 | 23.03 | 23.09 | 23.09 | -0.35% | 414,200 |
| Aug 13, 2025 | 23.12 | 23.19 | 23.12 | 23.17 | 23.17 | 0.39% | 24,600 |
| Aug 12, 2025 | 23.09 | 23.09 | 23.06 | 23.08 | 23.08 | 0.09% | 14,427 |
| Aug 11, 2025 | 23.09 | 23.11 | 22.99 | 23.06 | 23.06 | 0.04% | 10,800 |