Consumers Energy Company - CMS-PB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	84.4	84	84	84.4	82.5	2,021
February 19, 2026	80.51	84.5	84.5	84.5	80.51	1,516
February 18, 2026	81.25	82.5	82.5	82.5	81	1,724
February 17, 2026	78.99	82.47	82.47	82.47	78.99	9,179
February 13, 2026	78	78.3	78.3	78.3	78	1,477
February 12, 2026	77.45	77.89	77.89	77.89	77.45	876
February 11, 2026	77.35	77.85	77.85	77.85	77.35	1,232
February 10, 2026	77.64	77.3	77.3	77.79	77.3	884
February 09, 2026	78.47	78.38	78.38	78.47	77.7	531
February 06, 2026	78.74	78.74	78.74	78.74	78.74	313
February 05, 2026	77.5	77.5	77.5	77.5	77.5	139
February 04, 2026	77.5	78	78	78	77.5	2,024
February 03, 2026	77.58	77.58	77.58	77.58	77.58	183
February 02, 2026	78	77.58	77.58	78	77.5	1,144
January 30, 2026	77.01	77.5	77.5	77.5	77.01	601
January 29, 2026	76.78	76.78	76.78	76.78	76.78	75
January 28, 2026	77.07	76.78	76.78	77.17	76.53	963
January 27, 2026	76.24	78	78	78	76.24	578
January 26, 2026	77.65	76.88	76.88	77.65	76.88	810
January 23, 2026	78	77.01	77.01	78	77.01	1,144
January 22, 2026	78.45	78	78	78.45	76	2,114
January 21, 2026	78	77.95	77.95	78	77.95	758
January 20, 2026	78	78	78	78	78	187
January 16, 2026	78	78.25	78.25	78.5	78	2,883
January 15, 2026	78	78	78	78	78	401
January 14, 2026	79.05	78.27	78.27	79.05	78	1,277
January 13, 2026	77	77.18	77.18	78	77	1,761
January 12, 2026	77.07	77.07	77.07	77.07	77.07	325
January 09, 2026	77.28	77.3	77.3	77.33	77.28	354
January 08, 2026	76.42	77.28	77.28	77.28	76.42	497
January 07, 2026	76.41	76.41	76.41	76.41	76.41	513
January 06, 2026	77.89	76.25	76.25	77.89	76.23	1,236
January 05, 2026	79.97	76.75	76.75	79.97	76.03	3,303
January 02, 2026	77.01	77.01	77.01	77.01	77.01	166
December 31, 2025	78.48	77.01	77.01	78.99	77.01	670
December 30, 2025	76.75	76.75	76.75	76.75	76.75	113
December 29, 2025	77.01	77.01	77.01	77.01	77.01	126
December 26, 2025	76.01	78.12	78.12	78.12	76.01	900
December 24, 2025	76.37	76	76	76.37	75.62	1,771
December 23, 2025	78	78	78	78	78	0
December 22, 2025	78	78	78	78	78	78
December 19, 2025	76.5	78	78	78	76.5	234
December 18, 2025	76.4	76.4	76.4	76.4	76.4	135
December 17, 2025	76.77	76.77	76.77	76.77	76.77	208
December 16, 2025	76.72	76.78	76.78	77	76.5	1,652
December 15, 2025	78	76.25	76.25	78.56	76.25	1,066
December 12, 2025	78	78	78	78.5	78	1,635
December 11, 2025	78.5	78	78	78.5	78	421
December 10, 2025	78	78.99	78.99	78.99	78	962
December 09, 2025	78	78	78	78	78	511
December 08, 2025	78.02	78	78	78.03	78	787
December 05, 2025	78	78	78	78	78	237
December 04, 2025	78	79	79	79.1	78	614
December 03, 2025	78.15	78	78	78.15	78	1,252
December 02, 2025	79.26	79.26	79.26	79.26	79.26	310
December 01, 2025	79.26	79.26	79.26	79.26	79.26	3
November 28, 2025	79.26	79.26	78.14	79.26	79.26	0
November 26, 2025	79.26	79.26	79.26	79.26	79.26	3
November 25, 2025	77.54	79.26	79.26	79.26	77.54	317
November 24, 2025	77.55	77.55	77.55	77.55	77.55	313

Consumers Energy Company (CMS-PB) NYSE