CMS

CMS Energy Historical Data

Company Name Stock Ticker Symbol Market Type
CMS Energy Corporation CMS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.58 0.86% 68.19 12:03:16
Open Price Low Price High Price Close Price Prev Close
67.83 67.80 68.62 67.61
more quote information »

CMS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week68.5370.0267.2068.661,718,840-0.34-0.5%
1 Month65.8070.0263.6466.631,582,6142.393.63%
3 Months69.7271.9760.3867.161,814,156-1.53-2.19%
6 Months65.3173.7660.3867.461,926,9192.884.41%
1 Year63.4173.7658.5165.311,674,1384.787.54%
3 Years59.0473.7646.0362.171,914,7609.1515.5%
5 Years47.0973.7640.4856.742,005,60021.1044.81%

CMS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2022 67.61 -1.00 -1.46% 68.50 68.65 67.20 2,032,293
Aug 04 2022 68.61 -0.73 -1.05% 68.85 69.47 68.56 1,027,761
Aug 03 2022 69.34 0.44 0.64% 68.66 69.46 67.44 1,354,668
Aug 02 2022 68.90 -0.13 -0.19% 69.53 70.02 68.84 2,290,803
Aug 01 2022 69.03 0.30 0.44% 68.53 69.09 68.21 1,888,673
Jul 29 2022 68.73 0.20 0.29% 68.45 69.16 68.27 1,498,015
Jul 28 2022 68.53 1.82 2.73% 68.68 68.80 66.85 1,754,748
Jul 27 2022 66.71 0.03 0.04% 66.57 66.82 66.03 1,266,192
Jul 26 2022 66.68 0.81 1.23% 65.97 66.73 65.79 1,035,642
Jul 25 2022 65.87 0.69 1.06% 64.94 65.89 64.82 958,794
Jul 22 2022 65.18 1.26 1.97% 64.13 65.19 64.065 1,673,223
Jul 21 2022 63.92 0.04 0.06% 63.82 64.09 63.64 2,091,984
Jul 20 2022 63.88 -1.08 -1.66% 65.15 65.23 63.85 1,657,738
Jul 19 2022 64.96 0.15 0.23% 65.19 65.50 64.89 1,510,727
Jul 18 2022 64.81 -1.39 -2.1% 66.23 66.23 64.75 1,518,207
Jul 15 2022 66.20 0.41 0.62% 66.41 66.41 65.25 1,210,736
Jul 14 2022 65.79 -0.15 -0.23% 64.92 65.955 64.775 2,325,870
Jul 13 2022 65.94 0.03 0.05% 65.36 66.37 65.36 1,457,089
Jul 12 2022 65.91 -0.35 -0.53% 65.88 66.90 65.65 2,025,577
Jul 11 2022 66.26 0.24 0.36% 65.80 66.87 65.60 1,073,544
Jul 08 2022 66.02 -0.36 -0.54% 66.37 66.53 65.87 2,408,366
See More Historical Prices ยป
Your Recent History
NYSE
CMS
CMS Energy
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20220808 16:18:21