Stockscreener 앱 받기
72.14
0.69%
-0.4962
Cms Energy Corporation 주식 (CMS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-03 | $73.00 | $72.11 | $0.89 | 263,742.0 | -0.66% |
| 2025-12-02 | $73.48 | $72.50 | $0.985 | 1,635,583.0 | -0.71% |
| 2025-12-01 | $75.35 | $73.13 | $2.22 | 2,723,301.0 | -3.02% |
| 2025-11-28 | $75.53 | $75.13 | $0.40 | 840,841.0 | +0.23% |
| 2025-11-26 | $75.31 | $74.72 | $0.59 | 1,726,570.0 | +0.61% |
| 2025-11-25 | $74.99 | $74.32 | $0.67 | 2,749,134.0 | +0.69% |
| 2025-11-24 | $74.56 | $73.38 | $1.18 | 3,635,032.0 | +0.35% |
| 2025-11-21 | $74.25 | $73.26 | $0.99 | 2,420,976.0 | +0.73% |
| 2025-11-20 | $74.02 | $73.23 | $0.79 | 1,773,942.0 | +0.75% |
| 2025-11-19 | $74.15 | $72.58 | $1.57 | 2,250,818.0 | -1.78% |
| 2025-11-18 | $75.08 | $74.19 | $0.895 | 1,874,642.0 | -0.26% |
| 2025-11-17 | $74.55 | $73.96 | $0.5898 | 1,573,206.0 | +0.70% |
| 2025-11-14 | $74.20 | $73.15 | $1.05 | 1,990,203.0 | +0.01% |
| 2025-11-13 | $74.91 | $73.82 | $1.09 | 2,135,023.0 | -1.37% |
| 2025-11-12 | $75.06 | $74.16 | $0.902 | 2,171,954.0 | +0.16% |
| 2025-11-11 | $74.88 | $73.94 | $0.94 | 2,052,208.0 | +1.05% |
| 2025-11-10 | $74.22 | $72.55 | $1.67 | 3,147,030.0 | +1.13% |
| 2025-11-07 | $73.23 | $71.87 | $1.36 | 3,008,004.0 | +1.22% |
| 2025-11-06 | $73.16 | $72.26 | $0.90 | 2,751,140.0 | -0.30% |
| 2025-11-05 | $73.23 | $72.09 | $1.14 | 2,679,666.0 | -0.51% |
| 2025-11-04 | $72.95 | $72.00 | $0.95 | 5,968,623.0 | +0.62% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $75.35 | $72.11 | $3.24 | 4,622,626.0 | -4.35% |
| 2025-11 | $75.53 | $71.45 | $4.08 | 51,613,014.0 | +2.57% |
| 2025-10 | $76.11 | $71.37 | $4.74 | 51,787,136.0 | +0.40% |
| 2025-09 | $73.44 | $69.76 | $3.68 | 47,021,317.0 | +2.36% |
| 2025-08 | $74.94 | $71.10 | $3.84 | 46,836,583.0 | -3.02% |
| 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% |
0.35%
자본화:
|
볼륨(24시간):