CMS Energy Corporation 5.... (CMSC)
NYSE: CMSC
· Real-Time Price · USD
23.77
-0.17 (-0.71%)
At close: Oct 03, 2025, 3:59 PM
23.87
0.42%
After-hours: Oct 03, 2025, 04:00 PM EDT
CMSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 23.91 | 24.01 | 23.75 | 23.94 | 23.94 | 0.13% | 19,365 |
| Oct 1, 2025 | 23.94 | 24.00 | 23.82 | 23.91 | 23.91 | 0.55% | 29,109 |
| Sep 30, 2025 | 23.99 | 23.99 | 23.78 | 23.78 | 23.78 | -2.22% | 41,014 |
| Sep 29, 2025 | 24.30 | 24.33 | 24.25 | 24.32 | 23.95 | 0.41% | 11,046 |
| Sep 26, 2025 | 24.11 | 24.29 | 24.11 | 24.22 | 23.85 | 0.21% | 8,758 |
| Sep 25, 2025 | 24.00 | 24.19 | 24.00 | 24.17 | 23.81 | 0.37% | 15,800 |
| Sep 24, 2025 | 24.05 | 24.17 | 24.02 | 24.08 | 23.72 | -0.29% | 17,748 |
| Sep 23, 2025 | 24.29 | 24.30 | 23.93 | 24.15 | 23.79 | -0.41% | 334,738 |
| Sep 22, 2025 | 24.26 | 24.41 | 24.25 | 24.25 | 23.88 | 0.00% | 13,723 |
| Sep 19, 2025 | 24.38 | 24.38 | 24.25 | 24.25 | 23.88 | -0.33% | 19,100 |
| Sep 18, 2025 | 24.40 | 24.42 | 24.27 | 24.33 | 23.96 | -0.37% | 19,711 |
| Sep 17, 2025 | 24.47 | 24.53 | 24.27 | 24.42 | 24.05 | 0.12% | 16,700 |
| Sep 16, 2025 | 24.43 | 24.45 | 24.36 | 24.39 | 24.02 | 0.29% | 21,241 |
| Sep 15, 2025 | 24.46 | 24.49 | 24.27 | 24.32 | 23.95 | -0.16% | 25,000 |
| Sep 12, 2025 | 24.37 | 24.39 | 24.29 | 24.36 | 23.99 | -0.08% | 13,637 |
| Sep 11, 2025 | 24.37 | 24.41 | 24.32 | 24.38 | 24.01 | 0.33% | 22,200 |
| Sep 10, 2025 | 24.19 | 24.34 | 24.13 | 24.30 | 23.93 | 0.66% | 15,014 |
| Sep 9, 2025 | 24.20 | 24.23 | 24.14 | 24.14 | 23.78 | -0.12% | 12,900 |
| Sep 8, 2025 | 24.18 | 24.36 | 24.17 | 24.17 | 23.81 | -0.25% | 34,240 |
| Sep 5, 2025 | 23.97 | 24.23 | 23.97 | 24.23 | 23.86 | 1.21% | 23,600 |
Page 1 of 89