5 DAY PERFORMANCE
+1.71%
1 MONTH PERFORMANCE
+0.08%
3 MONTH PERFORMANCE
-2.02%
6 MONTH PERFORMANCE
-5.80%
YEAR-TO-DATE PERFORMANCE
+2.59%
1 YEAR PERFORMANCE
-4.55%
CMS Energy Corporation 5.875% J Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $23.08 | $23.21 (0.56%) | $23.25 | $23.00 | 25,459 | $21.41 B |
| 03/11/2025 | $23.23 | $23.05 (-0.77%) | $23.26 | $22.99 | 22,690 | $21.71 B |
| 03/10/2025 | $23.33 | $23.22 (-0.47%) | $23.36 | $23.14 | 34,700 | $22.29 B |
| 03/07/2025 | $23.37 | $23.33 (-0.17%) | $23.53 | $23.22 | 27,900 | $22.01 B |
| 03/06/2025 | $23.45 | $23.37 (-0.34%) | $23.54 | $23.37 | 36,000 | $21.58 B |
| 03/05/2025 | $23.46 | $23.51 (0.21%) | $23.56 | $23.45 | 30,300 | $21.80 B |
| 03/04/2025 | $23.62 | $23.48 (-0.59%) | $23.62 | $23.40 | 38,001 | $21.95 B |
| 03/03/2025 | $23.70 | $23.60 (-0.42%) | $23.76 | $23.55 | 31,000 | $22.31 B |
| 02/28/2025 | $23.77 | $23.56 (-0.88%) | $23.85 | $23.56 | 33,506 | $22.00 B |
| 02/27/2025 | $23.66 | $23.62 (-0.17%) | $23.81 | $23.62 | 38,200 | $21.79 B |
| 02/26/2025 | $23.67 | $23.65 (-0.08%) | $23.76 | $23.65 | 34,114 | $22.05 B |
| 02/25/2025 | $23.55 | $23.67 (0.51%) | $23.77 | $23.48 | 26,510 | $22.01 B |
| 02/24/2025 | $23.50 | $23.46 (-0.17%) | $23.52 | $23.40 | 14,006 | $21.72 B |
| 02/21/2025 | $23.48 | $23.42 (-0.26%) | $23.55 | $23.40 | 29,000 | $21.53 B |
| 02/20/2025 | $23.55 | $23.47 (-0.34%) | $23.62 | $23.42 | 17,500 | $21.29 B |
| 02/19/2025 | $23.63 | $23.55 (-0.34%) | $23.73 | $23.48 | 22,544 | $21.13 B |
| 02/18/2025 | $23.70 | $23.70 (0%) | $23.79 | $23.65 | 28,300 | $20.94 B |
| 02/14/2025 | $23.70 | $23.69 (-0.04%) | $23.83 | $23.61 | 19,747 | $20.72 B |
| 02/13/2025 | $23.76 | $23.87 (0.46%) | $24.06 | $23.76 | 32,300 | $21.03 B |
| 02/12/2025 | $23.71 | $23.71 (0%) | $23.85 | $23.71 | 26,021 | $20.95 B |
| 02/11/2025 | $23.88 | $23.89 (0.04%) | $23.97 | $23.74 | 31,504 | $20.92 B |
| 02/10/2025 | $23.88 | $23.82 (-0.25%) | $23.93 | $23.74 | 19,100 | $20.84 B |
| 02/07/2025 | $23.75 | $23.75 (0%) | $23.87 | $23.70 | 19,833 | $20.69 B |
| 02/06/2025 | $23.96 | $23.83 (-0.54%) | $23.98 | $23.74 | 24,918 | $20.58 B |
| 02/05/2025 | $23.75 | $23.82 (0.29%) | $23.92 | $23.66 | 24,119 | $20.22 B |
| 02/04/2025 | $23.64 | $23.68 (0.17%) | $23.79 | $23.60 | 40,300 | $19.93 B |
| 02/03/2025 | $23.77 | $23.75 (-0.08%) | $23.92 | $23.70 | 26,534 | $20.02 B |
| 01/31/2025 | $24.20 | $23.84 (-1.49%) | $24.31 | $23.84 | 83,600 | $19.88 B |
| 01/30/2025 | $24.19 | $24.22 (0.12%) | $24.29 | $24.01 | 34,900 | $19.94 B |
| 01/29/2025 | $24.22 | $24.06 (-0.66%) | $24.26 | $23.98 | 20,100 | $19.81 B |
| 01/28/2025 | $24.23 | $24.17 (-0.25%) | $24.39 | $24.09 | 37,700 | $19.76 B |
| 01/27/2025 | $23.85 | $24.37 (2.18%) | $24.39 | $23.85 | 89,300 | $20.23 B |
| 01/24/2025 | $23.87 | $23.96 (0.38%) | $24.03 | $23.81 | 28,800 | $19.82 B |
| 01/23/2025 | $23.91 | $23.87 (-0.17%) | $23.99 | $23.69 | 53,120 | $19.84 B |
| 01/22/2025 | $23.99 | $23.96 (-0.13%) | $24.01 | $23.85 | 26,820 | $20.06 B |
| 01/21/2025 | $23.64 | $24.00 (1.52%) | $24.05 | $23.64 | 69,100 | $20.57 B |
| 01/17/2025 | $23.59 | $23.59 (0%) | $23.69 | $23.51 | 42,206 | $20.51 B |
| 01/16/2025 | $23.53 | $23.50 (-0.13%) | $23.73 | $23.38 | 68,323 | $20.49 B |
| 01/15/2025 | $23.41 | $23.53 (0.51%) | $23.65 | $23.28 | 36,000 | $20.06 B |
| 01/14/2025 | $23.13 | $23.20 (0.3%) | $23.27 | $23.11 | 31,100 | $19.75 B |
| 01/13/2025 | $23.20 | $23.11 (-0.39%) | $23.24 | $23.07 | 95,100 | $19.57 B |
| 01/10/2025 | $23.32 | $23.25 (-0.3%) | $23.43 | $23.21 | 85,800 | $19.60 B |
| 01/08/2025 | $23.46 | $23.40 (-0.26%) | $23.51 | $23.33 | 40,100 | $19.97 B |
| 01/07/2025 | $23.75 | $23.46 (-1.22%) | $23.78 | $23.36 | 34,906 | $19.79 B |
| 01/06/2025 | $23.65 | $23.73 (0.34%) | $23.80 | $23.57 | 56,700 | $19.70 B |
| 01/03/2025 | $23.60 | $23.70 (0.42%) | $23.77 | $23.44 | 39,500 | $20.06 B |
| 01/02/2025 | $23.29 | $23.46 (0.73%) | $23.55 | $23.19 | 66,800 | $20.04 B |
| 12/31/2024 | $23.26 | $23.13 (-0.56%) | $23.54 | $23.06 | 489,800 | $20.07 B |
| 12/30/2024 | $23.32 | $23.20 (-0.51%) | $23.37 | $23.20 | 181,347 | $20.07 B |
| 12/27/2024 | $23.39 | $23.32 (-0.3%) | $23.56 | $23.28 | 95,800 | $20.20 B |
| 12/26/2024 | $23.64 | $23.48 (-0.68%) | $23.64 | $23.46 | 42,200 | $20.16 B |
| 12/24/2024 | $23.41 | $23.65 (1.03%) | $23.65 | $23.28 | 55,318 | $20.13 B |
| 12/23/2024 | $23.56 | $23.55 (-0.04%) | $23.61 | $23.52 | 81,309 | $20.08 B |
| 12/20/2024 | $23.57 | $23.56 (-0.04%) | $23.70 | $23.50 | 78,400 | $20.06 B |
| 12/19/2024 | $23.76 | $23.56 (-0.84%) | $23.80 | $23.37 | 87,018 | $19.81 B |
| 12/18/2024 | $23.94 | $23.76 (-0.75%) | $23.99 | $23.73 | 114,537 | $19.83 B |
| 12/17/2024 | $23.90 | $23.93 (0.13%) | $24.01 | $23.77 | 67,000 | $20.19 B |
| 12/16/2024 | $24.04 | $23.97 (-0.29%) | $24.16 | $23.97 | 40,800 | $20.09 B |
| 12/13/2024 | $24.22 | $24.06 (-0.66%) | $24.22 | $24.04 | 62,300 | $20.28 B |
| 12/12/2024 | $24.28 | $24.22 (-0.25%) | $24.32 | $24.22 | 39,500 | $20.19 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
