CMS Energy Corporation (CMS-PC) NYSE

16.71

+0.12(+0.72%)

Updated at April 02 03:51PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	16.46	16.71	16.71	16.74	16.46	22,491
April 01, 2026	16.48	16.59	16.59	16.72	16.41	27,926
March 31, 2026	16.48	16.75	16.75	16.75	16.36	288,726
March 30, 2026	16.63	16.48	16.48	16.75	16.47	31,469
March 27, 2026	16.71	16.63	16.63	16.76	16.62	24,119
March 26, 2026	16.77	16.74	16.74	17.09	16.67	23,063
March 25, 2026	16.9	16.9	16.9	16.95	16.85	26,715
March 24, 2026	16.78	16.79	16.79	16.93	16.73	21,236
March 23, 2026	17.07	16.89	16.89	17.07	16.86	38,121
March 20, 2026	17.1	16.96	16.96	17.1	16.83	17,142
March 19, 2026	17.09	17.04	17.04	17.19	16.89	25,796
March 18, 2026	17.16	17.19	17.19	17.25	17.05	34,772
March 17, 2026	17.22	17.22	17.22	17.3	17.16	26,796
March 16, 2026	17.22	17.16	17.16	17.37	17.15	33,495
March 13, 2026	17.21	17.16	17.16	17.4	17.13	15,071
March 12, 2026	17.31	17.23	17.23	17.5	17.21	34,825
March 11, 2026	17.36	17.31	17.31	17.53	17.24	15,541
March 10, 2026	17.4	17.43	17.43	17.51	17.4	15,288
March 09, 2026	17.33	17.44	17.44	17.61	17.33	18,858
March 06, 2026	17.63	17.52	17.52	18	17.45	24,291
March 05, 2026	17.89	17.58	17.58	17.92	17.58	45,814
March 04, 2026	17.82	17.95	17.95	18.02	17.82	9,319
March 03, 2026	17.7	17.89	17.89	17.97	17.7	12,707
March 02, 2026	17.91	17.95	17.95	18.02	17.82	17,936
February 27, 2026	17.77	17.86	17.86	17.92	17.66	41,357
February 26, 2026	17.88	17.83	17.83	17.92	17.75	9,604
February 25, 2026	17.9	17.83	17.83	17.95	17.75	9,864
February 24, 2026	17.93	17.83	17.83	17.93	17.8	11,675
February 23, 2026	17.93	18	18	18.08	17.9	7,532
February 20, 2026	17.98	18	0	18.11	17.9	10,204
February 19, 2026	18.08	17.99	0	18.18	17.94	15,782
February 18, 2026	18.1	18.12	0	18.29	18.09	29,970
February 17, 2026	17.94	18.03	0	18.09	17.9	21,422
February 13, 2026	17.97	17.9	0	17.97	17.85	6,642
February 12, 2026	17.7	17.9	0	17.95	17.7	32,500
February 11, 2026	17.66	17.75	0	17.8	17.62	10,679
February 10, 2026	17.6	17.7	0	17.79	17.56	27,226
February 09, 2026	17.72	17.56	0	17.72	17.56	14,475
February 06, 2026	17.74	17.7	0	17.74	17.47	13,709
February 05, 2026	17.43	17.65	0	17.66	17.43	31,964
February 04, 2026	17.58	17.49	0	17.65	17.49	20,091
February 03, 2026	17.81	17.6	0	17.82	17.58	20,735
February 02, 2026	17.72	17.73	0	17.84	17.66	7,264
January 30, 2026	17.75	17.71	0	17.94	17.66	15,440
January 29, 2026	17.95	17.74	0	17.95	17.73	8,602
January 28, 2026	17.9	17.91	0	17.97	17.81	6,244
January 27, 2026	17.87	17.89	0	18	17.81	9,783
January 26, 2026	17.98	17.93	0	17.98	17.87	15,195
January 23, 2026	17.97	17.94	0	18.18	17.87	12,484
January 22, 2026	18	18.01	0	18.17	17.9	30,109
January 21, 2026	17.85	17.95	0	18.04	17.82	14,857
January 20, 2026	18.01	17.93	0	18.01	17.84	25,675
January 16, 2026	17.91	18.05	0	18.15	17.91	18,187
January 15, 2026	17.99	17.98	0	18.1	17.72	24,453
January 14, 2026	17.8	17.84	0	17.85	17.7	15,302
January 13, 2026	17.74	17.85	0	17.89	17.52	21,929
January 12, 2026	17.53	17.71	0	17.81	17.37	16,532
January 09, 2026	17.57	17.5	0	17.64	17.46	10,477
January 08, 2026	17.79	17.55	0	17.79	17.55	16,279
January 07, 2026	17.65	17.75	0	17.79	17.64	17,195