CMS Energy Corporation 5.... (CMSC)
NYSE: CMSC
· Real-Time Price · USD
23.39
0.24 (1.04%)
At close: Aug 19, 2025, 3:59 PM
23.39
0.00%
After-hours: Aug 19, 2025, 04:00 PM EDT
CMSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 23.19 | 23.19 | 23.11 | 23.15 | 23.15 | 0.13% | 13,796 |
| 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 |
| Aug 8, 2025 | 23.04 | 23.06 | 22.94 | 23.05 | 23.05 | 0.39% | 6,940 |
| Aug 7, 2025 | 22.97 | 22.99 | 22.88 | 22.96 | 22.96 | 0.04% | 24,102 |
| Aug 6, 2025 | 23.02 | 23.10 | 22.95 | 22.95 | 22.95 | -0.52% | 4,613 |
| Aug 5, 2025 | 23.12 | 23.12 | 22.91 | 23.07 | 23.07 | 0.00% | 27,628 |
| Aug 4, 2025 | 22.95 | 23.09 | 22.89 | 23.07 | 23.07 | 0.87% | 20,823 |
| Aug 1, 2025 | 22.78 | 23.00 | 22.70 | 22.87 | 22.87 | 0.09% | 18,437 |
| Jul 31, 2025 | 22.62 | 22.85 | 22.50 | 22.85 | 22.85 | 1.11% | 68,300 |
| Jul 30, 2025 | 22.62 | 22.69 | 22.55 | 22.60 | 22.60 | -0.04% | 9,204 |
| Jul 29, 2025 | 22.55 | 22.62 | 22.54 | 22.61 | 22.61 | 0.49% | 20,800 |
| Jul 28, 2025 | 22.53 | 22.54 | 22.43 | 22.50 | 22.50 | 0.04% | 40,400 |
| Jul 25, 2025 | 22.37 | 22.49 | 22.37 | 22.49 | 22.49 | 0.27% | 7,820 |
| Jul 24, 2025 | 22.39 | 22.44 | 22.34 | 22.43 | 22.43 | 0.00% | 9,100 |
| Jul 23, 2025 | 22.48 | 22.51 | 22.38 | 22.43 | 22.43 | -0.18% | 20,403 |
| Jul 22, 2025 | 22.51 | 22.56 | 22.44 | 22.47 | 22.47 | -0.13% | 10,916 |