CMS Daily Statistics
CMS daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
CMS Energy Corporation (CMS) company overview
CMS Energy is an energy holding company with three principal businesses. Its regulated utility, Consumers Energy, provides regulated natural gas service to 1.8 million customers and electric service to 1.9 million customers in Michigan. NorthStar Clean Energy, formerly CMS Enterprises, is engaged in wholesale power generation, including contracted renewable energy. CMS sold EnerBank in October 2021.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 65.12 | 65.63 | 65.07 | 65.49 | — |
| 2026-10-08 | 65.07 | 65.46 | 64.53 | 65.34 | — |
| 2026-10-07 | 65.07 | 65.39 | 64.66 | 65.07 | — |
| 2026-10-06 | 64.35 | 65.11 | 64.1 | 65.07 | — |
| 2026-10-05 | 63.83 | 64.58 | 63.37 | 64.03 | — |
| 2026-10-02 | 64.05 | 64.63 | 63.65 | 63.74 | — |
| 2026-10-01 | 62.96 | 63.71 | 62.56 | 63.64 | — |
| 2026-09-30 | 63.72 | 63.85 | 63.01 | 63.08 | — |
| 2026-09-29 | 62.28 | 63.5 | 62.28 | 63.45 | — |
| 2026-09-28 | 63 | 63.26 | 62.42 | 62.6 | — |
| 2026-09-25 | 62.72 | 63.15 | 62.38 | 62.95 | — |
| 2026-09-24 | 63.33 | 63.5 | 62.76 | 62.77 | — |
| 2026-09-23 | 64.04 | 64.02 | 62.93 | 63.15 | — |
| 2026-09-21 | 65.38 | 65.41 | 64.42 | 64.7 | — |
| 2026-09-18 | 65.86 | 65.86 | 65.14 | 65.34 | — |
| 2026-09-17 | 66.25 | 66.54 | 65.79 | 66.2 | — |
| 2026-09-16 | 66.34 | 66.64 | 65.67 | 65.99 | — |
| 2026-09-15 | 66.8 | 66.92 | 65.75 | 65.92 | — |
| 2026-09-14 | 67.51 | 67.8 | 66.58 | 66.82 | — |
| 2026-09-11 | 68.11 | 68.36 | 67 | 67.15 | — |
| 2026-09-10 | 68.42 | 68.66 | 67.67 | 67.68 | — |
| 2026-09-09 | 68.71 | 68.95 | 67.9 | 68.17 | — |
| 2026-09-08 | 68.28 | 69.36 | 68.32 | 68.79 | — |
| 2026-09-04 | 68.23 | 69.14 | 68.24 | 68.46 | — |
| 2026-09-02 | 67.75 | 68.25 | 67.19 | 68.06 | — |
| 2026-09-01 | 68.46 | 68.68 | 67.57 | 67.96 | — |
| 2026-08-31 | 67.76 | 68.34 | 67.47 | 68.06 | — |
| 2026-08-27 | 68.58 | 68.8 | 68.22 | 68.35 | — |
| 2026-08-26 | 68.84 | 69.41 | 68.84 | 69.23 | — |
| 2026-08-25 | 68.4 | 69.07 | 68.28 | 68.74 | — |
| 2026-08-24 | 68.62 | 68.72 | 67.9 | 68.42 | — |
| 2026-08-21 | 70.09 | 70.09 | 68.25 | 68.27 | — |
| 2026-08-20 | 70.36 | 70.95 | 69.77 | 69.83 | — |
| 2026-08-19 | 71.58 | 71.64 | 70.49 | 70.61 | — |
| 2026-08-18 | 72.28 | 72.44 | 71 | 71.06 | — |
| 2026-08-17 | 71 | 71.58 | 70.73 | 71.4 | — |
| 2026-08-14 | 70.41 | 71.39 | 70.41 | 71.11 | — |
| 2026-08-13 | 70.22 | 70.74 | 70.09 | 70.51 | — |
| 2026-08-12 | 69.65 | 70.16 | 69.59 | 70.02 | — |
| 2026-08-11 | 69.06 | 69.79 | 68.74 | 69.62 | — |
| 2026-08-10 | 70.48 | 70.67 | 68.93 | 69.06 | — |
| 2026-08-07 | 70.36 | 71.41 | 69.9 | 71.03 | — |
| 2026-08-06 | 72.25 | 72.28 | 70.64 | 71.2 | — |
| 2026-08-05 | 71.65 | 72.4 | 70.53 | 71.59 | — |
| 2026-08-04 | 71.25 | 72.05 | 70.78 | 71.73 | — |
| 2026-08-03 | 72.32 | 72.53 | 71.13 | 71.74 | — |
| 2026-07-31 | 72.1 | 72.56 | 71.54 | 71.99 | — |
| 2026-07-30 | 73.63 | 74.46 | 71.97 | 72.26 | — |
| 2026-07-29 | 74.45 | 75.14 | 73.89 | 74.36 | — |
| 2026-07-28 | 74.92 | 76.39 | 74.37 | 74.37 | — |
| 2026-07-27 | 74.33 | 75.2 | 73.9 | 74.27 | — |
| 2026-07-24 | 74.52 | 75.45 | 74.37 | 74.7 | — |
| 2026-07-23 | 73.1 | 74.45 | 73.06 | 74.15 | — |
| 2026-07-22 | 73.26 | 74.02 | 72.88 | 73.98 | — |
| 2026-07-21 | 72.55 | 72.81 | 71.79 | 72.5 | — |
| 2026-07-20 | 73.9 | 74.28 | 72.57 | 72.88 | — |
| 2026-07-17 | 75 | 75.9 | 73.42 | 73.65 | — |
| 2026-07-16 | 74.01 | 75.16 | 73.82 | 74.39 | — |
| 2026-07-15 | 75.34 | 75.3 | 73.83 | 74.02 | — |
| 2026-07-14 | 75.9 | 76.36 | 74.95 | 75.08 | — |
| 2026-07-13 | 75.59 | 76.23 | 75.07 | 75.75 | — |
| 2026-07-10 | 75.06 | 75.62 | 74.99 | 75.4 | — |
| 2026-07-09 | 76.07 | 76.53 | 74.73 | 75 | — |
| 2026-07-08 | 77.13 | 77.14 | 75.97 | 76.19 | — |
| 2026-07-07 | 77 | 78.42 | 76.82 | 77.02 | — |
| 2026-07-06 | 78.51 | 77.95 | 76.22 | 76.29 | — |
| 2026-07-02 | 76.56 | 77.76 | 76.11 | 77.73 | — |
| 2026-07-01 | 76.41 | 77.03 | 75.78 | 75.92 | — |
| 2026-06-30 | 77.33 | 77.8 | 76.47 | 76.5 | — |
| 2026-06-29 | 78.35 | 78.67 | 77.47 | 77.93 | — |
| 2026-06-26 | 77.73 | 78.75 | 77.31 | 78.81 | — |
| 2026-06-25 | 75.56 | 77.7 | 76.58 | 77.1 | — |
| 2026-06-24 | 75.58 | 76.66 | 75.46 | 76.49 | — |
| 2026-06-23 | 74.25 | 75.43 | 73.82 | 75.33 | — |
| 2026-06-22 | 73.15 | 74.64 | 73.11 | 73.8 | — |
| 2026-06-18 | 73.48 | 74.29 | 73.16 | 73.38 | — |
| 2026-06-17 | 73.55 | 74.27 | 72.74 | 73.31 | — |
| 2026-06-16 | 73.63 | 74.7 | 73.65 | 74.03 | — |
| 2026-06-15 | 73.14 | 74.27 | 72.98 | 73.65 | — |
| 2026-06-12 | 73.16 | 73.71 | 72.96 | 73.57 | — |
| 2026-06-11 | 73.8 | 74.37 | 72.76 | 72.85 | — |
| 2026-06-10 | 73.2 | 73.75 | 72.59 | 73.46 | — |
| 2026-06-09 | 71.21 | 72.72 | 71.06 | 72.63 | — |
| 2026-06-05 | 70.8 | 72.57 | 70.59 | 72.04 | — |
| 2026-06-04 | 69.5 | 70.65 | 68.83 | 70.36 | — |
| 2026-06-03 | 71.99 | 73.04 | 70.32 | 70.22 | — |
| 2026-06-02 | 71.02 | 71.91 | 70.85 | 71.85 | — |
| 2026-06-01 | 72.03 | 72.31 | 70.57 | 70.58 | — |
| 2026-05-29 | 73.59 | 73.29 | 72.17 | 72.57 | — |
| 2026-05-28 | 74.3 | 74.44 | 72.93 | 73.17 | — |
| 2026-05-27 | 75 | 74.57 | 73.84 | 74.22 | — |
| 2026-05-22 | 73.83 | 74.73 | 73.66 | 74.53 | — |
| 2026-05-21 | 72.93 | 73.7 | 72.73 | 73.64 | — |
| 2026-05-20 | 73.49 | 73.73 | 72.72 | 72.95 | — |
| 2026-05-19 | 72.3 | 73.43 | 71.99 | 73.31 | — |
| 2026-05-18 | 72.22 | 72.75 | 71.85 | 72.13 | — |
| 2026-05-15 | 72.85 | 73.18 | 71.53 | 71.64 | — |
| 2026-05-14 | 72.57 | 73.31 | 72.57 | 73.26 | — |
| 2026-05-13 | 72.85 | 72.99 | 72.24 | 72.81 | — |
| 2026-05-12 | 72.78 | 73.61 | 72.53 | 73.31 | — |
| 2026-05-11 | 73.03 | 73.45 | 72.77 | 73.19 | — |
| 2026-05-08 | 73.61 | 73.88 | 72.49 | 72.61 | — |
| 2026-05-07 | 73.85 | 74.22 | 73.41 | 73.96 | — |
| 2026-05-06 | 74.66 | 75 | 73.95 | 74.05 | — |
| 2026-05-05 | 75.79 | 76.01 | 74.85 | 74.93 | — |
| 2026-05-04 | 75.56 | 76.43 | 75.09 | 75.69 | — |
| 2026-05-01 | 76.64 | 77.18 | 75.97 | 76.03 | — |
| 2026-04-30 | 75.11 | 76.85 | 75.08 | 76.74 | — |
| 2026-04-29 | 75.38 | 75.72 | 74.5 | 74.73 | — |
| 2026-04-28 | 77.18 | 77.22 | 75.4 | 75.92 | — |
| 2026-04-27 | 76.51 | 76.77 | 75.96 | 76.05 | — |
| 2026-04-24 | 76.48 | 76.75 | 75.86 | 76.27 | — |
| 2026-04-23 | 75.58 | 76.68 | 75.39 | 76.62 | — |
| 2026-04-22 | 76.11 | 76.57 | 74.63 | 74.98 | — |
| 2026-04-21 | 77.3 | 77.47 | 75.38 | 75.58 | — |
| 2026-04-20 | 77.8 | 78.29 | 76.91 | 77.04 | — |
| 2026-04-17 | 77.52 | 77.81 | 76.58 | 77.75 | — |
| 2026-04-16 | 77.42 | 78.14 | 77.04 | 78.11 | — |
| 2026-04-15 | 78.5 | 78.62 | 77.43 | 77.48 | — |
| 2026-04-14 | 78.27 | 78.88 | 77.47 | 78.82 | — |