Stockscreener 앱 받기
72.92
0.76%
-0.56
시간 외 거래:
72.92
Cms Energy Corporation 주식 (CMS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $73.63 | $72.44 | $1.19 | 2,404,265.0 | -0.76% |
| 2025-08-08 | $74.62 | $73.23 | $1.39 | 2,571,411.0 | -1.41% |
| 2025-08-07 | $74.89 | $73.74 | $1.15 | 3,072,142.0 | +0.57% |
| 2025-08-06 | $74.76 | $73.87 | $0.89 | 1,853,372.0 | -0.07% |
| 2025-08-05 | $74.93 | $73.94 | $0.99 | 2,046,260.0 | -0.68% |
| 2025-08-04 | $74.94 | $74.19 | $0.7532 | 2,467,212.0 | +0.80% |
| 2025-08-01 | $74.40 | $73.55 | $0.85 | 2,926,027.0 | +0.38% |
| 2025-07-31 | $73.85 | $72.15 | $1.70 | 3,889,078.0 | +2.26% |
| 2025-07-30 | $72.91 | $71.94 | $0.97 | 2,497,846.0 | -0.14% |
| 2025-07-29 | $72.36 | $71.16 | $1.20 | 2,165,635.0 | +1.30% |
| 2025-07-28 | $72.57 | $71.33 | $1.24 | 1,944,142.0 | -1.98% |
| 2025-07-25 | $73.27 | $72.12 | $1.15 | 2,027,380.0 | -0.15% |
| 2025-07-24 | $73.33 | $72.56 | $0.77 | 1,900,526.0 | +0.00% |
| 2025-07-23 | $73.07 | $72.63 | $0.44 | 1,517,974.0 | -0.94% |
| 2025-07-22 | $73.60 | $72.33 | $1.27 | 1,519,951.0 | +1.84% |
| 2025-07-21 | $72.52 | $71.74 | $0.78 | 1,301,339.0 | +0.46% |
| 2025-07-18 | $72.04 | $71.00 | $1.04 | 1,579,487.0 | +1.51% |
| 2025-07-17 | $71.15 | $70.16 | $0.99 | 2,011,446.0 | +0.23% |
| 2025-07-16 | $70.83 | $70.03 | $0.80 | 1,592,355.0 | +0.51% |
| 2025-07-15 | $70.66 | $69.75 | $0.91 | 2,108,970.0 | -0.31% |
| 2025-07-14 | $70.97 | $70.17 | $0.805 | 1,574,007.0 | +0.28% |
Cms Energy Corporation 주식 (CMS) 연도별 가격 이력
이 심층 분석에서는 Cms Energy Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CMS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cms Energy Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cms Energy Corporation 주식 (CMS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $74.94 | $72.44 | $2.50 | 19,744,954.0 | -1.19% |
| 2025-07 | $73.85 | $68.63 | $5.22 | 44,863,692.0 | +6.52% |
| 2025-06 | $71.05 | $68.41 | $2.64 | 52,713,550.0 | -1.35% |
| 2025-05 | $74.41 | $67.70 | $6.70 | 47,952,707.0 | -4.64% |
| 2025-04 | $76.45 | $68.15 | $8.30 | 70,962,189.0 | -1.94% |
| 2025-03 | $75.52 | $70.94 | $4.58 | 48,980,188.0 | +2.82% |
| 2025-02 | $73.37 | $65.17 | $8.20 | 44,171,246.0 | +10.68% |
| 2025-01 | $68.94 | $63.97 | $4.97 | 40,958,329.0 | -0.98% |
Cms Energy Corporation 주식 (CMS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $69.91 | $65.47 | $4.44 | 43,290,355.0 | -4.42% |
| 2024-11 | $71.35 | $65.09 | $6.26 | 45,526,835.0 | +0.14% |
| 2024-10 | $72.40 | $68.96 | $3.44 | 39,765,019.0 | -1.44% |
| 2024-09 | $71.02 | $67.62 | $3.39 | 45,104,946.0 | +4.08% |
| 2024-08 | $68.08 | $64.21 | $3.87 | 39,443,522.0 | +4.72% |
| 2024-07 | $65.17 | $58.50 | $6.67 | 40,572,074.0 | +8.85% |
| 2024-06 | $63.44 | $58.54 | $4.90 | 44,850,610.0 | -5.40% |
| 2024-05 | $63.70 | $60.16 | $3.54 | 42,073,566.0 | +3.83% |
| 2024-04 | $60.97 | $56.61 | $4.36 | 58,288,375.0 | +0.45% |
| 2024-03 | $60.87 | $56.75 | $4.12 | 56,002,095.0 | +5.18% |
| 2024-02 | $58.95 | $55.10 | $3.84 | 47,873,618.0 | +0.37% |
| 2024-01 | $59.90 | $55.52 | $4.38 | 45,775,535.0 | -1.57% |
Cms Energy Corporation 주식 (CMS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $60.36 | $56.54 | $3.82 | 48,263,723.0 | +2.31% |
| 2023-11 | $58.12 | $53.79 | $4.33 | 53,132,483.0 | +4.45% |
| 2023-10 | $55.73 | $49.87 | $5.86 | 70,171,072.0 | +2.32% |
| 2023-09 | $57.63 | $52.58 | $5.05 | 47,430,053.0 | -5.48% |
| 2023-08 | $61.33 | $55.89 | $5.44 | 32,666,651.0 | -7.99% |
| 2023-07 | $63.76 | $58.11 | $5.65 | 35,496,917.0 | +3.95% |
| 2023-06 | $61.59 | $56.83 | $4.76 | 43,291,930.0 | +1.33% |
| 2023-05 | $62.85 | $56.22 | $6.63 | 56,072,119.0 | -6.87% |
| 2023-04 | $63.03 | $60.22 | $2.81 | 38,625,772.0 | +1.43% |
| 2023-03 | $62.90 | $57.00 | $5.90 | 42,853,959.0 | +4.09% |
| 2023-02 | $64.67 | $58.75 | $5.92 | 38,682,349.0 | -6.68% |
| 2023-01 | $65.72 | $60.35 | $5.37 | 33,736,837.0 | -0.22% |
0.73%
0.89%
자본화:
|
볼륨(24시간):