CMS Energy (CMS)

Historical Prices For CMS Energy (CMS)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	75.67	76.45	74.67	75.51	3,543,317	75.51
4/02/2025	75.20	75.45	74.47	74.66	2,172,166	74.66
4/01/2025	74.90	75.30	74.31	75.14	2,314,446	75.14
3/31/2025	74.47	75.52	74.34	75.11	3,304,736	75.11
3/28/2025	73.78	74.72	73.02	74.18	2,717,819	74.18
3/27/2025	73.54	73.75	73.03	73.15	1,624,364	73.15
3/26/2025	72.21	73.52	72.05	73.31	1,700,523	73.31
3/25/2025	73.00	73.31	71.49	72.04	2,271,305	72.04
3/24/2025	73.45	74.13	73.09	73.14	3,689,692	73.14
3/21/2025	73.85	74.31	73.02	73.50	4,949,735	73.50
3/20/2025	73.86	73.90	73.19	73.69	1,896,874	73.69
3/19/2025	73.31	73.98	73.05	73.71	2,270,121	73.71
3/18/2025	72.78	73.63	72.70	73.50	1,837,251	73.50
3/17/2025	73.00	73.84	72.71	73.26	1,785,983	73.26
3/14/2025	71.61	72.89	71.51	72.77	1,801,785	72.77
3/13/2025	71.51	72.04	71.06	71.88	1,609,947	71.88
3/12/2025	71.50	72.02	70.94	71.18	2,365,045	71.18
3/11/2025	73.80	74.23	72.05	72.08	3,398,209	72.08
3/10/2025	73.37	74.88	73.00	74.01	2,952,201	74.01
3/07/2025	71.71	73.46	71.50	73.08	3,049,627	73.08
3/06/2025	72.32	72.49	71.28	71.64	2,257,019	71.64
3/05/2025	72.27	73.05	71.95	72.38	2,031,930	72.38
3/04/2025	74.44	75.06	72.82	72.87	2,573,771	72.87
3/03/2025	72.71	74.19	72.68	74.06	2,409,194	74.06
2/28/2025	72.92	73.34	72.04	73.05	3,251,210	73.05
2/27/2025	72.57	73.35	72.26	72.34	2,635,493	72.34
2/26/2025	72.65	73.36	72.57	73.20	2,869,069	73.20
2/25/2025	72.36	73.37	72.00	73.08	2,722,229	73.08
2/24/2025	71.46	72.47	71.16	72.12	2,043,335	72.12
2/21/2025	70.57	71.94	70.57	71.49	2,150,651	71.49
2/20/2025	70.50	71.00	70.07	70.70	2,220,260	70.70
2/19/2025	69.54	70.23	69.45	70.15	1,378,925	70.15
2/18/2025	68.96	69.89	68.91	69.54	2,278,906	69.54
2/14/2025	69.57	69.78	68.74	68.81	2,237,111	68.81
2/13/2025	69.76	70.03	69.41	69.82	1,923,674	69.28
2/12/2025	68.69	69.68	68.35	69.55	2,119,536	69.01
2/11/2025	69.00	69.47	68.23	69.45	2,434,961	68.91
2/10/2025	68.31	69.18	68.03	69.18	2,224,695	68.64
2/07/2025	68.01	68.74	67.04	68.70	2,904,259	68.17
2/06/2025	67.35	68.33	66.53	68.33	3,448,904	67.80
2/05/2025	66.77	67.42	66.38	67.12	2,700,854	66.60
2/04/2025	65.97	66.31	65.50	66.18	1,733,353	65.67
2/03/2025	65.70	66.71	65.17	66.48	2,454,287	65.96
1/31/2025	66.21	66.51	65.83	66.00	1,812,426	65.49
1/30/2025	66.51	66.51	65.51	66.20	2,674,101	65.69
1/29/2025	65.76	66.29	65.71	65.77	2,044,043	65.26
1/28/2025	67.10	67.13	65.35	65.61	3,195,400	65.10
1/27/2025	66.56	67.56	65.47	67.19	3,877,113	66.67
1/24/2025	65.71	66.25	65.55	65.82	2,215,732	65.31
1/23/2025	66.53	66.88	65.10	65.86	3,509,581	65.35
1/22/2025	67.95	68.08	66.42	66.60	2,538,710	66.08
1/21/2025	68.65	68.94	68.20	68.30	1,786,001	67.77
1/17/2025	67.84	68.68	67.61	68.08	1,922,928	67.55
1/16/2025	66.49	68.02	66.45	68.02	1,983,212	67.49
1/15/2025	66.59	66.83	65.80	66.61	2,119,699	66.09
1/14/2025	64.94	65.90	64.41	65.56	1,741,550	65.05
1/13/2025	65.23	65.23	63.97	64.99	2,182,965	64.48
1/10/2025	65.99	66.48	64.97	65.09	2,559,603	64.58
1/08/2025	65.43	66.41	65.34	66.30	1,323,872	65.78
1/07/2025	65.40	66.24	65.37	65.71	1,579,504	65.20
1/06/2025	66.42	66.59	65.27	65.42	1,009,721	64.91