CMS Energy Corporation 5.... (CMSD)
NYSE: CMSD
· Real-Time Price · USD
23.70
0.11 (0.47%)
At close: Aug 20, 2025, 3:58 PM
23.69
-0.04%
After-hours: Aug 20, 2025, 04:04 PM EDT
CMSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 23.64 | 23.72 | 23.61 | 23.69 | 23.69 | 0.42% | 23,994 |
| Aug 19, 2025 | 23.42 | 23.63 | 23.42 | 23.59 | 23.59 | 1.03% | 25,100 |
| Aug 18, 2025 | 23.38 | 23.45 | 23.25 | 23.35 | 23.35 | 0.04% | 25,608 |
| Aug 15, 2025 | 23.29 | 23.39 | 23.29 | 23.34 | 23.34 | -1.35% | 25,800 |
| Aug 14, 2025 | 23.72 | 23.72 | 23.60 | 23.66 | 23.29 | -0.21% | 31,440 |
| Aug 13, 2025 | 23.74 | 23.74 | 23.65 | 23.71 | 23.34 | 0.64% | 28,400 |
| Aug 12, 2025 | 23.65 | 23.65 | 23.54 | 23.56 | 23.19 | -0.04% | 21,500 |
| Aug 11, 2025 | 23.51 | 23.64 | 23.51 | 23.57 | 23.20 | -0.04% | 25,312 |
| Aug 8, 2025 | 23.62 | 23.62 | 23.40 | 23.58 | 23.21 | 0.26% | 25,412 |
| Aug 7, 2025 | 23.49 | 23.62 | 23.44 | 23.52 | 23.15 | -0.08% | 38,633 |
| Aug 6, 2025 | 23.65 | 23.65 | 23.32 | 23.54 | 23.17 | 0.13% | 34,226 |
| Aug 5, 2025 | 23.55 | 23.70 | 23.46 | 23.51 | 23.15 | -0.51% | 20,900 |
| Aug 4, 2025 | 23.47 | 23.63 | 23.42 | 23.63 | 23.26 | 1.20% | 17,400 |
| Aug 1, 2025 | 23.24 | 23.40 | 23.24 | 23.35 | 22.99 | 0.34% | 64,200 |
| Jul 31, 2025 | 23.03 | 23.28 | 22.97 | 23.27 | 22.91 | 0.91% | 134,600 |
| Jul 30, 2025 | 23.15 | 23.15 | 22.94 | 23.06 | 22.70 | -0.26% | 16,824 |
| Jul 29, 2025 | 22.86 | 23.15 | 22.86 | 23.12 | 22.76 | 0.96% | 26,726 |
| Jul 28, 2025 | 22.92 | 22.93 | 22.89 | 22.90 | 22.54 | 0.04% | 16,300 |
| Jul 25, 2025 | 22.82 | 22.94 | 22.82 | 22.89 | 22.53 | 0.18% | 28,100 |
| Jul 24, 2025 | 22.79 | 22.91 | 22.76 | 22.85 | 22.50 | -0.17% | 31,519 |