Consumers Energy Company (CMS-PB) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CMS-PB Historical Return
If you invested $1000 in Consumers Energy Company (CMS-PB) 10 years ago, it would be worth $1,157.07 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $884.46, while $1000 invested 1 year ago would be worth $1,008.21. This corresponds to total returns of 15.71%, -11.55%, 0.82%, respectively, with annualized returns of 1.47%, -2.42%, 0.82%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CMS-PB Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 76.24 | 76.17 | 76.17 | 76.27 | 76.17 | 804 |
| August 20, 2026 | 75.55 | 75.67 | 75.67 | 75.67 | 75.55 | 421 |
| August 19, 2026 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | 161 |
| August 18, 2026 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | 852 |
| August 17, 2026 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | 137 |
| August 14, 2026 | 75.52 | 75.53 | 75.53 | 75.53 | 75.52 | 516 |
| August 13, 2026 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | 331 |
| August 12, 2026 | 75.51 | 75.66 | 75.66 | 75.66 | 75.5 | 724 |
| August 11, 2026 | 76.25 | 75.5 | 75.5 | 76.25 | 75.5 | 349 |
| August 10, 2026 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | 341 |
| August 07, 2026 | 75.51 | 75.99 | 75.99 | 76.07 | 75.51 | 695 |
| August 06, 2026 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | 226 |
| August 05, 2026 | 75.27 | 76 | 76 | 76 | 75.27 | 1,361 |
| August 04, 2026 | 75.5 | 75.5 | 75.5 | 75.5 | 75.5 | 137 |
| August 03, 2026 | 75.32 | 75.4 | 75.4 | 75.4 | 75.32 | 254 |
| July 31, 2026 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | 325 |
| July 30, 2026 | 75.15 | 75.5 | 75.5 | 75.5 | 75.15 | 543 |
| July 29, 2026 | 75.06 | 75.06 | 75.06 | 75.07 | 75.06 | 1,282 |
| July 28, 2026 | 75.06 | 75 | 75 | 75.06 | 75 | 310 |
| July 27, 2026 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | 17 |
| July 24, 2026 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | 255 |
| July 23, 2026 | 75.01 | 74.74 | 74.74 | 75.01 | 74.74 | 866 |
| July 22, 2026 | 75.53 | 75 | 75 | 75.53 | 75 | 1,200 |
| July 21, 2026 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | 309 |
| July 20, 2026 | 75.11 | 75.48 | 75.48 | 75.5 | 75.11 | 568 |
| July 17, 2026 | 75.81 | 75.68 | 75.68 | 75.81 | 75.68 | 183 |
| July 16, 2026 | 75.81 | 75.68 | 75.68 | 75.81 | 75.68 | 415 |
| July 15, 2026 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | 268 |
| July 14, 2026 | 76 | 76 | 76 | 76 | 76 | 223 |
| July 13, 2026 | 76.25 | 75.5 | 75.5 | 76.25 | 75.5 | 828 |
| July 10, 2026 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | 114 |
| July 09, 2026 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | 105 |
| July 08, 2026 | 78 | 76.96 | 76.96 | 78 | 76.96 | 72 |
| July 07, 2026 | 78 | 76.96 | 76.96 | 78 | 76.96 | 919 |
| July 01, 2026 | 77.5 | 77.5 | 77.5 | 77.5 | 77.5 | 258 |
| June 30, 2026 | 76.99 | 77.5 | 77.5 | 77.5 | 76.99 | 459 |
| June 29, 2026 | 75.91 | 76.36 | 76.36 | 76.85 | 75.91 | 663 |
| June 26, 2026 | 77.7 | 77.7 | 77.7 | 77.7 | 77.7 | 198 |
| June 25, 2026 | 77.25 | 76.5 | 76.5 | 77.25 | 76.5 | 514 |
| June 24, 2026 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | 228 |
| June 23, 2026 | 76.95 | 77.71 | 77.71 | 77.71 | 76.95 | 235 |
| June 22, 2026 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | 128 |
| June 18, 2026 | 76.52 | 79.15 | 79.15 | 79.15 | 76.52 | 830 |
| June 17, 2026 | 77.11 | 77.1 | 77.1 | 77.11 | 77.1 | 809 |
| June 16, 2026 | 77.44 | 77.26 | 77.26 | 77.44 | 77.26 | 487 |
| June 15, 2026 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | 310 |
| June 12, 2026 | 77.5 | 77.77 | 77.77 | 77.77 | 77.5 | 500 |
| June 11, 2026 | 77.33 | 77.95 | 77.95 | 77.95 | 77.33 | 416 |
| June 10, 2026 | 78 | 77.7 | 77.7 | 78 | 77.7 | 700 |
| June 09, 2026 | 78.85 | 77.15 | 77.15 | 78.85 | 77.15 | 316 |
| June 08, 2026 | 77.21 | 78 | 78 | 78 | 77.21 | 216 |
| June 05, 2026 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | 135 |
| June 04, 2026 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | 119 |
| June 03, 2026 | 77.11 | 77.25 | 77.25 | 77.25 | 77.11 | 383 |
| June 02, 2026 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | 210 |
| June 01, 2026 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | 207 |
| May 29, 2026 | 78.23 | 78.23 | 78.23 | 78.23 | 78.22 | 8 |
| May 28, 2026 | 78.22 | 78.23 | 78.23 | 78.23 | 78.2 | 619 |
| May 27, 2026 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | 216 |
| May 26, 2026 | 78.8 | 78.62 | 78.62 | 78.8 | 78.23 | 1,191 |
AD
