Stockscreener 앱 받기
72.84
0.03%
-0.02
시간 외 거래:
72.49
-0.35
-0.48%
Cms Energy Corporation 주식 (CMS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-06 | $73.88 | $72.13 | $1.75 | 3,471,842.0 | -0.03% |
| 2026-02-05 | $74.17 | $71.52 | $2.65 | 5,332,365.0 | +1.76% |
| 2026-02-04 | $72.75 | $71.39 | $1.36 | 3,600,519.0 | -0.28% |
| 2026-02-03 | $71.98 | $70.55 | $1.43 | 2,565,631.0 | +1.77% |
| 2026-02-02 | $71.98 | $70.29 | $1.69 | 3,057,057.0 | -1.31% |
| 2026-01-30 | $71.52 | $70.28 | $1.24 | 3,931,089.0 | +0.83% |
| 2026-01-29 | $72.70 | $70.31 | $2.39 | 6,987,765.0 | -1.25% |
| 2026-01-28 | $72.49 | $71.61 | $0.88 | 2,599,221.0 | -0.33% |
| 2026-01-27 | $72.11 | $71.27 | $0.845 | 2,325,865.0 | +0.71% |
| 2026-01-26 | $71.78 | $70.87 | $0.91 | 2,058,573.0 | +1.17% |
| 2026-01-23 | $71.05 | $70.03 | $1.02 | 3,946,483.0 | -0.38% |
| 2026-01-22 | $71.94 | $70.82 | $1.12 | 2,285,853.0 | -1.00% |
| 2026-01-21 | $72.12 | $71.33 | $0.785 | 2,785,316.0 | +0.48% |
| 2026-01-20 | $71.71 | $70.77 | $0.94 | 2,693,033.0 | -0.46% |
| 2026-01-16 | $71.87 | $70.78 | $1.09 | 3,189,530.0 | +0.56% |
| 2026-01-15 | $71.40 | $70.69 | $0.705 | 2,606,176.0 | +0.51% |
| 2026-01-14 | $71.28 | $70.28 | $1.00 | 3,484,646.0 | +0.51% |
| 2026-01-13 | $70.61 | $69.43 | $1.18 | 2,764,393.0 | +1.02% |
| 2026-01-12 | $70.58 | $69.59 | $0.985 | 2,662,463.0 | -0.20% |
| 2026-01-09 | $70.56 | $69.74 | $0.82 | 3,001,392.0 | +0.20% |
| 2026-01-08 | $70.62 | $69.58 | $1.04 | 3,088,490.0 | +0.42% |
| 2026-01-07 | $70.99 | $69.35 | $1.64 | 1,862,708.0 | -1.17% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $74.17 | $70.29 | $3.88 | 21,499,256.0 | +1.89% |
| 2026-01 | $72.70 | $68.64 | $4.06 | 60,432,297.0 | +2.23% |
Cms Energy Corporation 주식 (CMS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $75.35 | $68.82 | $6.53 | 44,087,562.0 | -6.65% |
| 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% |
1.08%
0.29%
자본화:
|
볼륨(24시간):