CMS Energy (CMS)

66.00Last Price

-0.20 (-0.30%)Change

CMS Energy is a publicly traded utility company that focuses on providing energy and related services to its customers

Primarily operating in the electric and natural gas sectors, the company generates, transmits, and distributes electricity and natural gas to residential, commercial, and industrial customers. Through its subsidiaries, CMS Energy is dedicated to delivering safe and reliable energy solutions while also investing in renewable energy sources and infrastructure improvements. The company places a strong emphasis on sustainability and environmental stewardship, aiming to transition towards cleaner energy while supporting the communities it serves.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	66.21	66.51	65.83	66.00	1,812,426	66.00
1/30/2025	66.51	66.51	65.51	66.20	2,674,101	66.20
1/29/2025	65.76	66.29	65.71	65.77	2,044,043	65.77
1/28/2025	67.10	67.13	65.35	65.61	3,195,400	65.61
1/27/2025	66.56	67.56	65.47	67.19	3,877,113	67.19
1/24/2025	65.71	66.25	65.55	65.82	2,215,732	65.82
1/23/2025	66.53	66.88	65.10	65.86	3,509,581	65.86
1/22/2025	67.95	68.08	66.42	66.60	2,538,710	66.60
1/21/2025	68.65	68.94	68.20	68.30	1,786,001	68.30
1/17/2025	67.84	68.68	67.61	68.08	1,922,928	68.08
1/16/2025	66.49	68.02	66.45	68.02	1,983,212	68.02
1/15/2025	66.59	66.83	65.80	66.61	2,119,699	66.61
1/14/2025	64.94	65.90	64.41	65.56	1,741,550	65.56
1/13/2025	65.23	65.23	63.97	64.99	2,182,965	64.99
1/10/2025	65.99	66.48	64.97	65.09	2,559,603	65.09
1/08/2025	65.43	66.41	65.34	66.30	1,323,872	66.30
1/07/2025	65.40	66.24	65.37	65.71	1,579,504	65.71
1/06/2025	66.42	66.59	65.27	65.42	1,009,721	65.42
1/03/2025	66.47	66.93	66.34	66.61	1,267,130	66.61
1/02/2025	67.27	67.46	66.38	66.53	1,297,354	66.53
12/31/2024	66.63	0.00	66.65	66.65	0	66.65
12/30/2024	66.82	66.82	66.10	66.63	1,678,675	66.63
12/27/2024	66.61	67.48	66.60	67.06	889,096	67.06
12/26/2024	66.68	67.13	66.54	66.95	867,628	66.95
12/24/2024	66.47	66.83	66.44	66.82	800,714	66.82
12/23/2024	66.32	66.69	66.03	66.67	1,334,648	66.67
12/20/2024	65.85	66.82	65.65	66.61	3,507,761	66.61
12/19/2024	65.66	66.42	65.47	65.85	1,245,754	65.85
12/18/2024	66.94	67.15	65.82	65.85	2,044,719	65.85
12/17/2024	66.31	67.71	66.24	67.04	2,998,175	67.04
12/16/2024	67.37	67.56	66.08	66.70	5,090,138	66.70
12/13/2024	67.03	67.88	66.83	67.32	1,946,568	67.32
12/12/2024	67.20	67.54	66.68	67.03	1,706,016	67.03
12/11/2024	67.71	67.92	66.63	66.82	2,187,183	66.82
12/10/2024	67.65	67.97	66.44	67.66	2,626,492	67.66
12/09/2024	67.17	67.79	66.70	67.65	2,827,150	67.65
12/06/2024	67.53	67.55	66.68	67.17	3,485,140	67.17
12/05/2024	67.41	68.05	67.28	67.38	3,708,338	67.38
12/04/2024	68.20	68.31	67.14	67.50	2,913,345	67.50
12/03/2024	68.94	69.07	68.24	68.25	1,939,185	68.25
12/02/2024	69.69	69.91	68.34	68.40	1,406,685	68.40
11/29/2024	70.45	70.62	69.59	69.71	1,354,050	69.71
11/27/2024	70.86	71.35	70.36	70.49	1,763,393	70.49
11/26/2024	69.82	70.49	69.45	70.45	2,265,144	70.45
11/25/2024	69.65	70.18	69.11	69.67	2,644,263	69.67
11/22/2024	69.36	69.72	69.20	69.52	1,310,999	69.52
11/21/2024	68.74	69.25	68.27	69.21	1,512,432	69.21
11/20/2024	68.41	68.89	68.37	68.52	2,111,260	68.52
11/19/2024	68.23	68.68	67.71	68.57	2,688,279	68.57
11/18/2024	68.21	69.02	68.00	68.50	2,318,757	68.50
11/15/2024	67.20	68.30	67.20	68.23	2,677,401	68.23
11/14/2024	67.87	68.07	67.20	67.41	1,911,810	67.41
11/13/2024	67.99	68.11	67.18	67.69	2,203,712	67.69
11/12/2024	68.41	68.72	67.86	68.10	1,982,497	67.58
11/11/2024	67.25	68.83	67.20	68.60	1,981,687	68.08
11/08/2024	66.84	67.90	66.64	67.25	2,759,884	66.74
11/07/2024	67.91	68.05	65.09	66.36	5,889,159	65.86
11/06/2024	69.01	69.10	67.56	67.86	2,929,760	67.35
11/05/2024	68.58	69.12	68.24	69.11	1,519,790	68.59
11/04/2024	68.46	68.58	67.54	68.39	3,611,167	67.87
11/01/2024	69.81	69.94	68.08	68.30	2,807,363	67.78