CMS Energy Corporation 5.... (CMSD)
22.70
-0.13 (-0.57%)
At close: Apr 03, 2025, 3:58 PM
21.54
-5.12%
After-hours: Apr 03, 2025, 04:25 PM EDT
CMS Energy 5.875% J Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 22.68 | 22.93 | 22.66 | 22.83 | 0.01 | 0.04% | 41,292 |
| Apr 1, 2025 | 22.98 | 23.01 | 22.76 | 22.82 | 0.01 | 0.04% | 57,136 |
| Mar 31, 2025 | 22.64 | 23.17 | 22.64 | 22.81 | 0.10 | 0.44% | 359,400 |
| Mar 28, 2025 | 22.65 | 22.82 | 22.62 | 22.71 | 0.01 | 0.04% | 90,144 |
| Mar 27, 2025 | 22.76 | 22.80 | 22.52 | 22.70 | 0.04 | 0.18% | 45,300 |
| Mar 26, 2025 | 22.98 | 23.05 | 22.66 | 22.66 | -0.30 | -1.31% | 47,800 |
| Mar 25, 2025 | 23.13 | 23.16 | 22.91 | 22.96 | -0.12 | -0.52% | 50,900 |
| Mar 24, 2025 | 23.16 | 23.28 | 23.05 | 23.08 | -0.08 | -0.35% | 32,600 |
| Mar 21, 2025 | 23.13 | 23.32 | 23.11 | 23.16 | 0.00 | 0.00% | 23,200 |
| Mar 20, 2025 | 23.38 | 23.52 | 23.13 | 23.16 | -0.23 | -0.98% | 71,100 |
| Mar 19, 2025 | 23.45 | 23.45 | 23.30 | 23.39 | 0.00 | 0.00% | 38,300 |
| Mar 18, 2025 | 23.53 | 23.55 | 23.34 | 23.39 | -0.15 | -0.64% | 30,247 |
| Mar 17, 2025 | 23.39 | 23.57 | 23.29 | 23.54 | 0.19 | 0.81% | 24,848 |
| Mar 14, 2025 | 23.18 | 23.38 | 23.18 | 23.35 | 0.15 | 0.65% | 28,000 |
| Mar 13, 2025 | 23.24 | 23.25 | 23.13 | 23.20 | -0.01 | -0.04% | 29,314 |
| Mar 12, 2025 | 23.08 | 23.26 | 23.00 | 23.21 | 0.16 | 0.69% | 38,200 |
| Mar 11, 2025 | 23.23 | 23.26 | 22.99 | 23.05 | -0.17 | -0.73% | 22,700 |
| Mar 10, 2025 | 23.33 | 23.36 | 23.14 | 23.22 | -0.11 | -0.47% | 34,700 |
| Mar 7, 2025 | 23.37 | 23.53 | 23.22 | 23.33 | -0.04 | -0.17% | 27,900 |
| Mar 6, 2025 | 23.45 | 23.54 | 23.37 | 23.37 | -0.14 | -0.60% | 36,000 |
| Mar 5, 2025 | 23.46 | 23.56 | 23.45 | 23.51 | 0.03 | 0.13% | 30,300 |
| Mar 4, 2025 | 23.62 | 23.62 | 23.40 | 23.48 | -0.12 | -0.51% | 38,001 |
| Mar 3, 2025 | 23.70 | 23.76 | 23.55 | 23.60 | 0.04 | 0.17% | 31,000 |
| Feb 28, 2025 | 23.77 | 23.85 | 23.56 | 23.56 | -0.06 | -0.25% | 33,506 |
| Feb 27, 2025 | 23.66 | 23.81 | 23.62 | 23.62 | -0.03 | -0.13% | 38,200 |
| Feb 26, 2025 | 23.67 | 23.76 | 23.65 | 23.65 | -0.02 | -0.08% | 34,114 |
| Feb 25, 2025 | 23.55 | 23.77 | 23.48 | 23.67 | 0.21 | 0.90% | 26,510 |
| Feb 24, 2025 | 23.50 | 23.52 | 23.40 | 23.46 | 0.04 | 0.17% | 14,006 |
| Feb 21, 2025 | 23.48 | 23.55 | 23.40 | 23.42 | -0.05 | -0.21% | 29,000 |
| Feb 20, 2025 | 23.55 | 23.62 | 23.42 | 23.47 | -0.08 | -0.34% | 17,500 |
| Feb 19, 2025 | 23.63 | 23.73 | 23.48 | 23.55 | -0.15 | -0.63% | 22,544 |
| Feb 18, 2025 | 23.70 | 23.79 | 23.65 | 23.70 | 0.01 | 0.04% | 28,300 |
| Feb 14, 2025 | 23.70 | 23.83 | 23.61 | 23.69 | -0.18 | -0.75% | 19,747 |
| Feb 13, 2025 | 23.76 | 24.06 | 23.76 | 23.87 | 0.16 | 0.67% | 32,300 |
| Feb 12, 2025 | 23.71 | 23.85 | 23.71 | 23.71 | -0.18 | -0.75% | 26,021 |
| Feb 11, 2025 | 23.88 | 23.97 | 23.74 | 23.89 | 0.07 | 0.29% | 31,504 |
| Feb 10, 2025 | 23.88 | 23.93 | 23.74 | 23.82 | 0.07 | 0.29% | 19,100 |
| Feb 7, 2025 | 23.75 | 23.87 | 23.70 | 23.75 | -0.08 | -0.34% | 19,833 |
| Feb 6, 2025 | 23.96 | 23.98 | 23.74 | 23.83 | 0.01 | 0.04% | 24,918 |
| Feb 5, 2025 | 23.75 | 23.92 | 23.66 | 23.82 | 0.14 | 0.59% | 24,119 |
| Feb 4, 2025 | 23.64 | 23.79 | 23.60 | 23.68 | -0.07 | -0.29% | 40,300 |
| Feb 3, 2025 | 23.77 | 23.92 | 23.70 | 23.75 | -0.09 | -0.38% | 26,534 |
| Jan 31, 2025 | 24.20 | 24.31 | 23.84 | 23.84 | -0.38 | -1.57% | 83,600 |
| Jan 30, 2025 | 24.19 | 24.29 | 24.01 | 24.22 | 0.16 | 0.67% | 34,900 |
| Jan 29, 2025 | 24.22 | 24.26 | 23.98 | 24.06 | -0.11 | -0.46% | 20,100 |
| Jan 28, 2025 | 24.23 | 24.39 | 24.09 | 24.17 | -0.20 | -0.82% | 37,700 |
| Jan 27, 2025 | 23.85 | 24.39 | 23.85 | 24.37 | 0.41 | 1.71% | 89,300 |
| Jan 24, 2025 | 23.87 | 24.03 | 23.81 | 23.96 | 0.09 | 0.38% | 28,800 |
| Jan 23, 2025 | 23.91 | 23.99 | 23.69 | 23.87 | -0.09 | -0.38% | 53,120 |
| Jan 22, 2025 | 23.99 | 24.01 | 23.85 | 23.96 | -0.04 | -0.17% | 26,820 |