Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
CMS Energy Corporation (CMS-C)
CMS Energy Corporation (CMS-C) Historical

CMS-C CMS Energy Corporation

18.95

0.19 (1.01%)

After Hours

Last Updated: 16:25:01

Delayed by 15 minutes

CMS-C Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 31 2024	18.76	0.03	0.16%	18.70	18.82	18.60	19,577
Jul 30 2024	18.73	-0.01	-0.05%	18.77	18.86	18.65	17,679
Jul 29 2024	18.74	0.09	0.48%	18.68	18.83	18.58	18,704
Jul 26 2024	18.65	-0.02	-0.09%	18.84	18.84	18.61	12,071
Jul 25 2024	18.67	-0.03	-0.18%	18.78	18.80	18.65	15,191
Jul 24 2024	18.70	-0.15	-0.80%	18.85	18.91	18.60	15,723
Jul 23 2024	18.85	0.09	0.47%	18.90	18.96	18.75	7,770
Jul 22 2024	18.76	-0.10	-0.52%	18.88	19.04	18.76	9,709
Jul 19 2024	18.86	-0.01	-0.05%	18.87	18.87	18.78	6,799
Jul 18 2024	18.87	-0.26	-1.36%	19.11	19.20	18.55	44,035
Jul 17 2024	19.13	-0.02	-0.10%	19.05	19.15	18.93	10,080
Jul 16 2024	19.15	0.06	0.31%	19.15	19.22	19.07	21,009
Jul 15 2024	19.09	0.00	0.00%	19.15	19.15	18.95	21,521
Jul 12 2024	19.09	0.20	1.06%	18.89	19.20	18.84	15,747
Jul 11 2024	18.89	0.30	1.61%	18.77	19.00	18.60	13,491
Jul 10 2024	18.59	0.06	0.32%	18.60	18.72	18.53	9,483
Jul 09 2024	18.53	-0.03	-0.16%	18.67	18.74	18.51	11,122
Jul 08 2024	18.56	-0.16	-0.85%	18.72	18.74	18.56	8,935
Jul 05 2024	18.72	0.10	0.54%	18.74	18.74	18.50	9,460
Jul 03 2024	18.62	0.26	1.42%	18.40	18.65	18.37	10,691
Jul 02 2024	18.36	0.00	0.00%	18.54	18.72	18.33	13,378
Jul 01 2024	18.36	-0.44	-2.34%	18.71	18.71	18.20	24,166
Jun 28 2024	18.80	0.00	0.00%	18.80	18.80	18.80	0
Jun 27 2024	18.80	-0.06	-0.31%	18.95	19.14	18.80	9,356
Jun 26 2024	18.86	0.08	0.42%	18.83	18.92	18.80	5,888
Jun 25 2024	18.78	0.01	0.05%	18.88	18.93	18.76	12,765
Jun 24 2024	18.77	0.03	0.16%	18.82	18.91	18.74	8,258
Jun 21 2024	18.74	0.02	0.11%	18.72	18.86	18.72	8,307
Jun 20 2024	18.72	-0.18	-0.95%	18.79	18.89	18.65	15,408
Jun 18 2024	18.90	-0.09	-0.47%	19.03	19.03	18.82	9,771
Jun 17 2024	18.99	-0.08	-0.42%	18.99	19.15	18.77	12,585
Jun 14 2024	19.07	0.19	1.01%	18.88	19.12	18.84	10,685
Jun 13 2024	18.88	0.02	0.11%	18.98	19.04	18.80	5,857
Jun 12 2024	18.86	0.10	0.53%	18.99	19.24	18.86	7,494
Jun 11 2024	18.76	-0.19	-1.02%	19.02	19.33	18.69	20,782
Jun 10 2024	18.95	-0.35	-1.79%	19.38	19.38	18.95	5,128
Jun 07 2024	19.30	-0.11	-0.57%	19.26	19.32	19.09	6,733
Jun 06 2024	19.41	0.05	0.28%	19.29	19.42	19.29	6,670
Jun 05 2024	19.36	0.05	0.23%	19.36	19.42	19.18	6,388
Jun 04 2024	19.31	0.27	1.42%	18.98	19.32	18.75	12,146
Jun 03 2024	19.04	0.00	0.00%	19.01	19.12	18.71	14,231
May 31 2024	19.04	0.66	3.59%	18.49	19.10	18.40	61,334
May 30 2024	18.38	0.08	0.44%	18.33	18.46	18.33	10,691
May 29 2024	18.30	-0.19	-1.03%	18.40	18.40	18.20	13,928
May 28 2024	18.49	-0.11	-0.59%	18.69	18.69	18.43	2,329
May 24 2024	18.60	0.25	1.36%	18.47	18.60	18.38	8,932
May 23 2024	18.35	-0.33	-1.77%	18.80	18.80	18.30	20,445
May 22 2024	18.68	-0.11	-0.59%	18.74	18.93	18.63	22,291
May 21 2024	18.79	0.06	0.32%	18.82	19.00	18.67	16,016
May 20 2024	18.73	0.03	0.16%	18.76	18.92	18.67	11,985
May 17 2024	18.70	-0.11	-0.58%	18.72	18.80	18.65	13,872
May 16 2024	18.81	-0.26	-1.38%	18.96	19.06	18.73	12,218
May 15 2024	19.07	0.36	1.94%	18.92	19.16	18.73	13,791
May 14 2024	18.71	-0.14	-0.74%	18.87	18.89	18.64	10,803
May 13 2024	18.85	0.16	0.86%	18.81	18.88	18.60	17,130
May 10 2024	18.69	-0.21	-1.11%	18.97	19.02	18.55	17,501
May 09 2024	18.90	-0.12	-0.63%	18.97	19.12	18.90	17,379
May 08 2024	19.02	-0.33	-1.71%	19.36	19.39	18.73	32,030
May 07 2024	19.35	-0.02	-0.10%	19.50	19.50	19.24	12,900
May 06 2024	19.37	0.36	1.89%	19.04	19.40	18.87	15,030
May 03 2024	19.01	0.16	0.84%	19.03	19.11	18.82	9,962

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions