⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNYSE

CMS

CMS Energy Corporation

Utilities · Utilities - Regulated Electric

68.17USD

-0.6200 (-0.90%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
CMS Energy Corporation
High
79.94
on 04/09/26
Low
67.96
on 09/01/26
Average
73.3873
2.95mm
Net Chg
-1.90
-2.69%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/2668.793,109,000
Fr 09/04/2668.463,159,300
Th 09/03/2668.593,206,900
We 09/02/2668.062,798,800
Tu 09/01/2667.962,749,349
Mo 08/31/2668.063,308,424
Fr 08/28/2668.212,176,145
Th 08/27/2668.351,905,823
We 08/26/2669.232,373,343
Tu 08/25/2668.742,573,553
Mo 08/24/2668.423,973,448
Fr 08/21/2668.273,725,900
Th 08/20/2669.834,017,900
We 08/19/2670.612,665,800
Tu 08/18/2671.064,656,700
Mo 08/17/2671.404,381,500
Fr 08/14/2671.112,247,200
Th 08/13/2670.513,840,700
We 08/12/2670.025,379,600
Tu 08/11/2669.624,512,600
Mo 08/10/2669.063,919,000
Fr 08/07/2671.033,615,900
DateLast PriceVolume
Th 08/06/2671.203,273,000
We 08/05/2671.592,806,900
Tu 08/04/2671.734,593,600
Mo 08/03/2671.744,371,000
Fr 07/31/2671.994,537,600
Th 07/30/2672.263,900,700
We 07/29/2674.363,851,500
Tu 07/28/2674.374,405,000
Mo 07/27/2674.273,895,100
DateLast PriceVolume
Tu 07/07/2677.023,010,500
Mo 07/06/2676.291,977,100
Th 07/02/2677.731,904,700
We 07/01/2675.924,382,500
Tu 06/30/2676.503,416,200
Mo 06/29/2677.933,295,300
Fr 06/26/2678.814,116,400
Th 06/25/2677.104,235,600
We 06/24/2676.49
DateLast PriceVolume
We 06/03/2670.226,752,300
Tu 06/02/2671.853,289,100
Mo 06/01/2670.582,313,200
Fr 05/29/2672.575,780,300
Th 05/28/2673.172,582,900
We 05/27/2674.222,058,300
Tu 05/26/2674.202,017,400
Fr 05/22/2674.532,153,900
Th 05/21/2673.64
DateLast PriceVolume
Fr 05/01/2676.033,278,700
Th 04/30/2676.743,623,000
We 04/29/2674.733,463,200
Tu 04/28/2675.925,011,400
Mo 04/27/2676.053,691,700
Fr 04/24/2676.273,292,500
Th 04/23/2676.623,607,700
We 04/22/2674.982,581,400
Tu 04/21/2675.582,382,200
DateLast PriceVolume
Tu 03/31/2677.584,415,200
Mo 03/30/2677.212,645,000
Fr 03/27/2676.212,695,600
Th 03/26/2676.332,118,100
We 03/25/2675.441,966,700
Tu 03/24/2675.342,885,100
Mo 03/23/2674.622,361,600
Fr 03/20/2674.424,728,600
Th 03/19/2677.45
DateLast PriceVolume
Fr 02/27/2678.074,608,200
Th 02/26/2677.053,548,700
We 02/25/2676.592,505,500
Tu 02/24/2676.783,848,600
Mo 02/23/2676.304,261,500
Fr 02/20/2675.864,349,800
Th 02/19/2675.854,435,100
We 02/18/2675.113,295,600
Tu 02/17/2676.043,086,800
DateLast PriceVolume
Tu 01/27/2672.042,326,000
Mo 01/26/2671.532,352,100
Fr 01/23/2670.703,946,600
Th 01/22/2670.972,286,500
We 01/21/2671.692,785,600
Tu 01/20/2671.352,701,200
Fr 01/16/2671.683,184,900
Th 01/15/2671.282,697,600
We 01/14/2670.92
DateLast PriceVolume
Tu 12/23/2570.022,399,700
Mo 12/22/2569.772,055,100
Fr 12/19/2569.174,796,600
Th 12/18/2570.612,752,700
We 12/17/2570.262,631,800
Tu 12/16/2569.912,419,500
Mo 12/15/2570.761,982,200
Fr 12/12/2569.842,347,200
Th 12/11/2569.74
DateLast PriceVolume
Th 11/20/2573.501,774,100
We 11/19/2572.952,273,100
Tu 11/18/2574.271,875,400
Mo 11/17/2574.461,573,600
Fr 11/14/2573.941,990,400
Th 11/13/2573.932,135,300
We 11/12/2574.962,172,100
Tu 11/11/2574.842,052,200
Mo 11/10/2574.063,147,100
DateLast PriceVolume
Tu 10/21/2574.541,613,100
Mo 10/20/2575.092,002,800
Fr 10/17/2574.781,805,900
Th 10/16/2574.752,070,000
We 10/15/2575.311,884,800
Tu 10/14/2574.351,619,800
Mo 10/13/2573.551,927,700
Fr 10/10/2574.092,161,800
Th 10/09/2573.28
DateLast PriceVolume
Fr 09/19/2570.125,110,600
Th 09/18/2570.182,005,300
We 09/17/2570.381,941,000
Tu 09/16/2569.962,012,100
Mo 09/15/2571.582,803,100
Fr 09/12/2571.681,911,100
Th 09/11/2571.671,618,800
We 09/10/2571.221,798,600
Tu 09/09/2570.911,479,500
Fr 07/24/2674.704,168,600
Th 07/23/2674.154,449,300
We 07/22/2673.984,079,700
Tu 07/21/2672.505,127,600
Mo 07/20/2672.882,775,500
Fr 07/17/2673.653,720,700
Th 07/16/2674.394,237,400
We 07/15/2674.022,662,700
Tu 07/14/2675.082,334,000
Mo 07/13/2675.752,336,100
Fr 07/10/2675.402,283,700
Th 07/09/2675.003,647,200
We 07/08/2676.194,265,500
3,771,900
Tu 06/23/2675.333,742,500
Mo 06/22/2673.803,730,000
Th 06/18/2673.384,839,400
We 06/17/2673.312,219,400
Tu 06/16/2674.032,197,500
Mo 06/15/2673.652,985,400
Fr 06/12/2673.572,482,400
Th 06/11/2672.854,452,700
We 06/10/2673.464,565,100
Tu 06/09/2672.635,456,500
Mo 06/08/2670.913,653,700
Fr 06/05/2672.044,707,800
Th 06/04/2670.364,865,200
2,190,700
We 05/20/2672.952,188,600
Tu 05/19/2673.312,724,100
Mo 05/18/2672.132,782,100
Fr 05/15/2671.641,985,200
Th 05/14/2673.262,165,500
We 05/13/2672.812,085,600
Tu 05/12/2673.312,265,700
Mo 05/11/2673.192,314,500
Fr 05/08/2672.612,307,100
Th 05/07/2673.963,132,300
We 05/06/2674.053,178,800
Tu 05/05/2674.932,318,500
Mo 05/04/2675.692,919,000
Mo 04/20/2677.041,952,600
Fr 04/17/2677.752,439,400
Th 04/16/2678.113,143,300
We 04/15/2677.482,927,700
Tu 04/14/2678.822,922,400
Mo 04/13/2678.452,429,100
Fr 04/10/2679.382,157,400
Th 04/09/2679.943,820,800
We 04/08/2678.822,630,900
Tu 04/07/2678.591,999,100
Mo 04/06/2678.332,102,000
Th 04/02/2678.582,193,000
We 04/01/2677.923,339,200
3,096,800
We 03/18/2677.482,081,900
Tu 03/17/2678.291,948,500
Mo 03/16/2678.271,693,800
Fr 03/13/2677.831,883,000
Th 03/12/2676.781,928,900
We 03/11/2675.842,474,500
Tu 03/10/2676.432,869,700
Mo 03/09/2677.242,869,200
Fr 03/06/2677.163,213,600
Th 03/05/2677.203,655,900
We 03/04/2678.123,062,300
Tu 03/03/2677.802,697,600
Mo 03/02/2678.082,524,900
Fr 02/13/2676.744,166,300
Th 02/12/2674.734,716,800
We 02/11/2674.523,089,700
Tu 02/10/2673.752,816,500
Mo 02/09/2672.822,810,900
Fr 02/06/2672.843,471,800
Th 02/05/2672.865,310,000
We 02/04/2671.603,600,800
Tu 02/03/2671.802,565,700
Mo 02/02/2670.553,057,100
Fr 01/30/2671.493,931,100
Th 01/29/2670.906,988,100
We 01/28/2671.802,599,200
3,498,000
Tu 01/13/2670.562,781,100
Mo 01/12/2669.852,670,200
Fr 01/09/2669.993,028,100
Th 01/08/2669.853,097,900
We 01/07/2669.561,869,500
Tu 01/06/2670.382,244,600
Mo 01/05/2669.472,794,200
Fr 01/02/2670.423,128,200
We 12/31/2569.931,064,200
Tu 12/30/2570.421,027,400
Mo 12/29/2570.132,223,600
Fr 12/26/2569.961,244,600
We 12/24/2570.11719,500
2,724,700
We 12/10/2570.011,832,300
Tu 12/09/2570.431,511,200
Mo 12/08/2570.521,682,900
Fr 12/05/2571.091,882,700
Th 12/04/2571.701,904,100
We 12/03/2572.191,818,900
Tu 12/02/2572.641,635,600
Mo 12/01/2573.162,723,800
Fr 11/28/2575.44840,800
We 11/26/2575.271,726,600
Tu 11/25/2574.812,753,000
Mo 11/24/2574.303,652,900
Fr 11/21/2574.042,421,700
Fr 11/07/2573.233,008,300
Th 11/06/2572.352,751,200
We 11/05/2572.572,724,900
Tu 11/04/2572.945,959,800
Mo 11/03/2572.496,864,200
Fr 10/31/2573.553,715,800
Th 10/30/2573.214,015,700
We 10/29/2572.293,758,400
Tu 10/28/2573.442,285,300
Mo 10/27/2574.591,592,400
Fr 10/24/2574.751,684,100
Th 10/23/2574.561,619,000
We 10/22/2575.162,014,400
2,604,800
We 10/08/2573.191,886,100
Tu 10/07/2573.762,791,400
Mo 10/06/2573.222,910,200
Fr 10/03/2572.342,808,200
Th 10/02/2571.831,793,700
We 10/01/2572.372,237,700
Tu 09/30/2573.261,969,100
Mo 09/29/2572.773,034,800
Fr 09/26/2571.842,200,400
Th 09/25/2570.984,981,800
We 09/24/2571.662,015,100
Tu 09/23/2571.491,706,000
Mo 09/22/2570.441,964,300
Mo 09/08/2570.691,705,500