Consumers Energy Co (CMS.PB) stock
CMS.PBNYSEElectric & Other Services CombinedFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 27, 2026
$72.00+1.15 (+1.62%)
Close on Nov 11, 2026Market cap $22.58BP/E –Yield –
Price history
Consumers Energy share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 11, 2026
$72.00
+1.62% on the day
52-week range
$67.43 – $84.50
-14.8% from the high
Change over 52 weeks
-10.2%
From $80.16 on Nov 11, 2025
Average volume
793
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | $72.00 | $72.00 | $72.00 | $72.00 | +1.62% | 645 |
| Nov 10, 2026 | $70.62 | $73.09 | $70.62 | $70.85 | +1.04% | 3,675 |
| Nov 9, 2026 | $70.12 | $70.12 | $70.12 | $70.12 | -6.37% | 239 |
| Nov 6, 2026 | $70.92 | $74.89 | $70.00 | $74.89 | +3.47% | 2,622 |
| Nov 5, 2026 | $72.38 | $72.38 | $72.38 | $72.38 | 0.00% | – |
| Nov 4, 2026 | $73.49 | $73.49 | $72.38 | $72.38 | +0.94% | 463 |
| Nov 3, 2026 | $73.20 | $73.20 | $70.00 | $71.70 | -0.42% | 3,146 |
| Nov 2, 2026 | $73.60 | $75.60 | $67.43 | $72.00 | -2.70% | 3,208 |
| Oct 30, 2026 | $74.00 | $74.00 | $74.00 | $74.00 | +0.68% | 220 |
| Oct 29, 2026 | $73.40 | $73.50 | $73.27 | $73.50 | +0.27% | 1,113 |
| Oct 28, 2026 | $73.30 | $73.30 | $73.30 | $73.30 | -0.61% | 407 |
| Oct 27, 2026 | $73.75 | $73.75 | $73.75 | $73.75 | 0.00% | – |
| Oct 26, 2026 | $74.08 | $74.08 | $73.75 | $73.75 | -0.34% | 908 |
| Oct 23, 2026 | $74.50 | $74.50 | $74.00 | $74.00 | -1.68% | 1,138 |
| Oct 22, 2026 | $75.26 | $75.26 | $75.26 | $75.26 | +1.50% | 892 |
| Oct 21, 2026 | $74.15 | $74.15 | $74.15 | $74.15 | -1.64% | 107 |
| Oct 20, 2026 | $75.39 | $75.39 | $75.39 | $75.39 | 0.00% | – |
| Oct 19, 2026 | $74.04 | $75.39 | $74.04 | $75.39 | +2.91% | 811 |
| Oct 16, 2026 | $75.68 | $75.68 | $73.25 | $73.25 | -3.24% | 635 |
| Oct 15, 2026 | $75.70 | $75.70 | $75.70 | $75.70 | 0.00% | – |
| Oct 14, 2026 | $75.70 | $75.70 | $75.70 | $75.70 | 0.00% | – |
| Oct 13, 2026 | $75.70 | $75.70 | $75.70 | $75.70 | 0.00% | – |
| Oct 12, 2026 | $75.31 | $76.00 | $75.31 | $75.70 | -2.04% | 525 |
| Oct 9, 2026 | $77.28 | $77.28 | $77.28 | $77.28 | 0.00% | – |
| Oct 8, 2026 | $77.28 | $77.28 | $77.28 | $77.28 | +1.68% | 108 |
| Oct 7, 2026 | $76.01 | $76.01 | $76.01 | $76.01 | 0.00% | – |
| Oct 6, 2026 | $74.00 | $77.50 | $74.00 | $76.01 | -0.96% | 3,052 |
| Oct 5, 2026 | $76.75 | $76.75 | $76.71 | $76.74 | -0.01% | 2,180 |
| Oct 2, 2026 | $76.75 | $76.75 | $76.75 | $76.75 | -0.71% | 220 |
| Oct 1, 2026 | $77.30 | $77.30 | $77.30 | $77.30 | -0.90% | 230 |
| Sep 30, 2026 | $73.59 | $78.00 | $73.59 | $78.00 | +5.98% | 2,099 |
| Sep 29, 2026 | $74.90 | $74.90 | $72.35 | $73.60 | -1.76% | 1,035 |
| Sep 28, 2026 | $75.21 | $75.21 | $72.74 | $74.92 | -1.49% | 3,137 |
| Sep 25, 2026 | $76.05 | $76.05 | $76.05 | $76.05 | 0.00% | – |
| Sep 24, 2026 | $77.20 | $77.20 | $75.00 | $76.05 | +0.40% | 308 |
| Sep 23, 2026 | $75.75 | $75.75 | $75.75 | $75.75 | -0.95% | 689 |
| Sep 22, 2026 | $76.48 | $76.48 | $76.48 | $76.48 | +0.49% | 152 |
| Sep 21, 2026 | $76.11 | $76.11 | $76.11 | $76.11 | 0.00% | – |
| Sep 18, 2026 | $76.11 | $76.11 | $76.11 | $76.11 | +0.01% | 290 |
| Sep 17, 2026 | $76.10 | $76.10 | $76.10 | $76.10 | -0.52% | 316 |
| Sep 16, 2026 | $76.26 | $76.60 | $76.26 | $76.50 | -1.81% | 1,369 |
| Sep 15, 2026 | $76.77 | $77.98 | $75.75 | $77.91 | +0.68% | 5,288 |
| Sep 14, 2026 | $76.90 | $77.39 | $76.82 | $77.39 | -0.01% | 818 |
| Sep 11, 2026 | $77.39 | $77.39 | $77.39 | $77.39 | 0.00% | – |
| Sep 10, 2026 | $76.77 | $77.39 | $76.77 | $77.39 | +0.66% | 3,098 |
| Sep 9, 2026 | $76.77 | $77.39 | $76.77 | $76.89 | +0.15% | 1,175 |
| Sep 8, 2026 | $76.77 | $76.77 | $76.77 | $76.77 | +0.03% | 904 |
| Sep 4, 2026 | $76.30 | $76.75 | $76.04 | $76.75 | +0.99% | 1,699 |
| Sep 3, 2026 | $76.55 | $76.55 | $75.89 | $76.00 | +0.12% | 3,067 |
| Sep 2, 2026 | $75.91 | $75.91 | $75.91 | $75.91 | 0.00% | – |
| Sep 1, 2026 | $75.91 | $75.91 | $75.91 | $75.91 | +0.21% | 1,115 |
| Aug 31, 2026 | $75.75 | $75.75 | $75.75 | $75.75 | 0.00% | – |
| Aug 28, 2026 | $75.75 | $75.75 | $75.75 | $75.75 | -1.10% | 991 |
| Aug 27, 2026 | $76.59 | $76.59 | $76.59 | $76.59 | -0.18% | 835 |
| Aug 26, 2026 | $76.38 | $76.73 | $76.38 | $76.73 | -0.35% | 778 |
| Aug 25, 2026 | $75.70 | $77.00 | $75.70 | $77.00 | +1.09% | 783 |
| Aug 24, 2026 | $76.17 | $76.17 | $76.17 | $76.17 | 0.00% | – |
| Aug 21, 2026 | $76.24 | $76.27 | $76.17 | $76.17 | +0.66% | 804 |
| Aug 20, 2026 | $75.55 | $75.67 | $75.55 | $75.67 | +0.17% | 421 |
| Aug 19, 2026 | $75.54 | $75.54 | $75.54 | $75.54 | 0.00% | 161 |
| Aug 18, 2026 | $75.54 | $75.54 | $75.54 | $75.54 | +0.01% | 852 |
| Aug 17, 2026 | $75.53 | $75.53 | $75.53 | $75.53 | 0.00% | 137 |
| Aug 14, 2026 | $75.52 | $75.53 | $75.52 | $75.53 | +0.09% | 516 |
| Aug 13, 2026 | $75.46 | $75.46 | $75.46 | $75.46 | -0.26% | 331 |
| Aug 12, 2026 | $75.51 | $75.66 | $75.50 | $75.66 | +0.22% | 724 |
| Aug 11, 2026 | $76.25 | $76.25 | $75.50 | $75.50 | -0.15% | 349 |
| Aug 10, 2026 | $75.61 | $75.61 | $75.61 | $75.61 | -0.50% | 341 |
| Aug 7, 2026 | $75.51 | $76.07 | $75.51 | $75.99 | +0.84% | 695 |
| Aug 6, 2026 | $75.36 | $75.36 | $75.36 | $75.36 | -0.84% | 226 |
| Aug 5, 2026 | $75.27 | $76.00 | $75.27 | $76.00 | +0.66% | 1,361 |
| Aug 4, 2026 | $75.50 | $75.50 | $75.50 | $75.50 | +0.13% | 137 |
| Aug 3, 2026 | $75.32 | $75.40 | $75.32 | $75.40 | -0.45% | 254 |
| Jul 31, 2026 | $75.74 | $75.74 | $75.74 | $75.74 | +0.32% | 325 |
| Jul 30, 2026 | $75.15 | $75.50 | $75.15 | $75.50 | +0.58% | 543 |
| Jul 29, 2026 | $75.06 | $75.07 | $75.06 | $75.06 | +0.08% | 1,282 |
| Jul 28, 2026 | $75.06 | $75.06 | $75.00 | $75.00 | +0.33% | 310 |
| Jul 27, 2026 | $74.75 | $74.75 | $74.75 | $74.75 | 0.00% | – |
| Jul 24, 2026 | $74.75 | $74.75 | $74.75 | $74.75 | +0.01% | 255 |
| Jul 23, 2026 | $75.01 | $75.01 | $74.74 | $74.74 | -0.35% | 866 |
| Jul 22, 2026 | $75.53 | $75.53 | $75.00 | $75.00 | -1.59% | 1,200 |
| Jul 21, 2026 | $76.21 | $76.21 | $76.21 | $76.21 | +0.97% | 309 |
| Jul 20, 2026 | $75.11 | $75.50 | $75.11 | $75.48 | -0.26% | 568 |
| Jul 17, 2026 | $75.68 | $75.68 | $75.68 | $75.68 | 0.00% | – |
| Jul 16, 2026 | $75.81 | $75.81 | $75.68 | $75.68 | -0.11% | 394 |
| Jul 15, 2026 | $75.76 | $75.76 | $75.76 | $75.76 | -0.32% | 268 |
| Jul 14, 2026 | $76.00 | $76.00 | $76.00 | $76.00 | +0.66% | 223 |
| Jul 13, 2026 | $76.25 | $76.25 | $75.50 | $75.50 | -0.87% | 828 |
| Jul 10, 2026 | $76.16 | $76.16 | $76.16 | $76.16 | +0.05% | 114 |
| Jul 9, 2026 | $76.12 | $76.12 | $76.12 | $76.12 | -1.09% | 105 |
| Jul 8, 2026 | $76.96 | $76.96 | $76.96 | $76.96 | 0.00% | – |
| Jul 7, 2026 | $78.00 | $78.00 | $76.96 | $76.96 | -0.70% | 919 |
| Jul 6, 2026 | $77.50 | $77.50 | $77.50 | $77.50 | 0.00% | – |
| Jul 2, 2026 | $77.50 | $77.50 | $77.50 | $77.50 | 0.00% | – |
| Jul 1, 2026 | $77.50 | $77.50 | $77.50 | $77.50 | 0.00% | 258 |
| Jun 30, 2026 | $76.99 | $77.50 | $76.99 | $77.50 | +1.50% | 459 |
| Jun 29, 2026 | $75.91 | $76.85 | $75.91 | $76.36 | -1.73% | 663 |
| Jun 26, 2026 | $77.70 | $77.70 | $77.70 | $77.70 | +1.57% | 198 |
| Jun 25, 2026 | $77.25 | $77.25 | $76.50 | $76.50 | +0.07% | 514 |
| Jun 24, 2026 | $76.45 | $76.45 | $76.45 | $76.45 | -1.62% | 228 |
| Jun 23, 2026 | $76.95 | $77.71 | $76.95 | $77.71 | -0.28% | 237 |
| Jun 22, 2026 | $77.92 | $77.92 | $77.92 | $77.92 | -1.55% | 128 |
| Jun 18, 2026 | $76.52 | $79.15 | $76.52 | $79.15 | +2.66% | 834 |
| Jun 17, 2026 | $77.11 | $77.11 | $77.10 | $77.10 | -0.21% | 809 |
| Jun 16, 2026 | $77.44 | $77.44 | $77.26 | $77.26 | -0.22% | 487 |
| Jun 15, 2026 | $77.43 | $77.43 | $77.43 | $77.43 | -0.44% | 310 |
| Jun 12, 2026 | $77.50 | $77.77 | $77.50 | $77.77 | -0.23% | 500 |
| Jun 11, 2026 | $77.33 | $77.95 | $77.33 | $77.95 | +0.32% | 416 |
| Jun 10, 2026 | $78.00 | $78.00 | $77.70 | $77.70 | +0.71% | 700 |
| Jun 9, 2026 | $78.85 | $78.85 | $77.15 | $77.15 | -1.09% | 316 |
| Jun 8, 2026 | $77.21 | $78.00 | $77.21 | $78.00 | +0.97% | 216 |
| Jun 5, 2026 | $77.25 | $77.25 | $77.25 | $77.25 | +0.17% | 135 |
| Jun 4, 2026 | $77.12 | $77.12 | $77.12 | $77.12 | -0.17% | 119 |
| Jun 3, 2026 | $77.11 | $77.25 | $77.11 | $77.25 | +0.09% | 417 |
| Jun 2, 2026 | $77.18 | $77.18 | $77.18 | $77.18 | -1.06% | 210 |
| Jun 1, 2026 | $78.01 | $78.01 | $78.01 | $78.01 | -0.28% | 207 |
| May 29, 2026 | $78.23 | $78.23 | $78.23 | $78.23 | 0.00% | – |
| May 28, 2026 | $78.22 | $78.23 | $78.20 | $78.23 | -0.01% | 619 |
| May 27, 2026 | $78.24 | $78.24 | $78.24 | $78.24 | -0.48% | 220 |
| May 26, 2026 | $78.80 | $78.80 | $78.23 | $78.62 | +0.52% | 1,191 |
| May 22, 2026 | $78.25 | $78.25 | $78.22 | $78.22 | -0.73% | 381 |
| May 21, 2026 | $79.16 | $79.16 | $78.20 | $78.79 | +0.49% | 537 |
| May 20, 2026 | $78.16 | $78.41 | $78.16 | $78.41 | -0.50% | 427 |
| May 19, 2026 | $78.93 | $78.93 | $78.80 | $78.80 | -0.13% | 1,197 |
| May 18, 2026 | $78.82 | $78.90 | $78.82 | $78.90 | +0.04% | 257 |
| May 15, 2026 | $78.87 | $78.87 | $78.87 | $78.87 | -0.04% | 217 |
| May 14, 2026 | $78.82 | $78.90 | $78.82 | $78.90 | +0.13% | 914 |
| May 13, 2026 | $78.80 | $78.80 | $78.80 | $78.80 | 0.00% | – |
| May 12, 2026 | $78.80 | $78.80 | $78.80 | $78.80 | 0.00% | – |
| May 11, 2026 | $78.80 | $78.80 | $78.80 | $78.80 | 0.00% | – |
| May 8, 2026 | $80.02 | $80.02 | $78.80 | $78.80 | -1.50% | 507 |
| May 7, 2026 | $78.80 | $80.00 | $78.80 | $80.00 | +1.52% | 2,668 |
| May 6, 2026 | $78.80 | $78.80 | $78.80 | $78.80 | -0.27% | 129 |
| May 5, 2026 | $79.01 | $79.01 | $79.01 | $79.01 | -0.62% | 236 |
| May 4, 2026 | $79.00 | $79.50 | $79.00 | $79.50 | +0.63% | 271 |
| May 1, 2026 | $79.80 | $79.80 | $79.00 | $79.00 | -0.50% | 638 |
| Apr 30, 2026 | $79.40 | $79.40 | $79.40 | $79.40 | -0.29% | 339 |
| Apr 29, 2026 | $79.15 | $79.63 | $79.15 | $79.63 | +0.63% | 440 |
| Apr 28, 2026 | $79.14 | $81.00 | $79.13 | $79.13 | +0.06% | 670 |
| Apr 27, 2026 | $79.08 | $79.08 | $79.08 | $79.08 | -0.34% | 105 |
| Apr 24, 2026 | $79.10 | $79.39 | $79.10 | $79.35 | +0.38% | 585 |
| Apr 23, 2026 | $79.05 | $79.05 | $79.05 | $79.05 | -0.88% | 165 |
| Apr 22, 2026 | $79.68 | $79.76 | $79.68 | $79.76 | -2.16% | 209 |
| Apr 21, 2026 | $81.52 | $81.52 | $81.52 | $81.52 | -0.98% | 310 |
| Apr 20, 2026 | $82.33 | $82.33 | $82.33 | $82.33 | 0.00% | – |
| Apr 17, 2026 | $82.33 | $82.33 | $82.33 | $82.33 | +4.19% | 333 |
| Apr 16, 2026 | $79.02 | $79.02 | $79.02 | $79.02 | 0.00% | – |
| Apr 15, 2026 | $79.02 | $79.02 | $79.02 | $79.02 | 0.00% | – |
| Apr 14, 2026 | $79.02 | $79.02 | $79.02 | $79.02 | -1.39% | 210 |
| Apr 13, 2026 | $80.13 | $80.13 | $80.13 | $80.13 | 0.00% | – |
| Apr 10, 2026 | $80.10 | $80.13 | $80.04 | $80.13 | +1.40% | 1,670 |
| Apr 9, 2026 | $79.02 | $79.02 | $79.02 | $79.02 | 0.00% | – |
| Apr 8, 2026 | $79.02 | $79.02 | $79.02 | $79.02 | -0.29% | 106 |
| Apr 7, 2026 | $79.05 | $79.25 | $79.05 | $79.25 | -0.68% | 1,550 |
| Apr 6, 2026 | $79.79 | $79.79 | $79.79 | $79.79 | +0.89% | 146 |
| Apr 2, 2026 | $80.05 | $80.05 | $79.09 | $79.09 | -1.36% | 447 |
| Apr 1, 2026 | $80.18 | $80.18 | $80.18 | $80.18 | 0.00% | – |
| Mar 31, 2026 | $78.49 | $80.18 | $78.49 | $80.18 | +3.16% | 414 |
| Mar 30, 2026 | $77.75 | $77.75 | $77.60 | $77.72 | +0.09% | 1,177 |
| Mar 27, 2026 | $77.60 | $77.65 | $77.60 | $77.65 | -0.77% | 455 |
| Mar 26, 2026 | $77.23 | $78.25 | $77.23 | $78.25 | +1.36% | 614 |
| Mar 25, 2026 | $77.71 | $77.72 | $77.20 | $77.20 | -0.71% | 1,164 |
| Mar 24, 2026 | $77.96 | $77.96 | $77.75 | $77.75 | -0.24% | 770 |
| Mar 23, 2026 | $77.94 | $77.94 | $77.94 | $77.94 | -0.08% | 205 |
| Mar 20, 2026 | $78.00 | $78.00 | $78.00 | $78.00 | -0.00% | 753 |
| Mar 19, 2026 | $78.50 | $78.50 | $78.00 | $78.00 | -0.48% | 277 |
| Mar 18, 2026 | $78.01 | $78.38 | $78.01 | $78.38 | +1.01% | 418 |
| Mar 17, 2026 | $77.60 | $77.60 | $77.60 | $77.60 | -2.02% | 105 |
| Mar 16, 2026 | $77.65 | $79.20 | $77.36 | $79.20 | +1.54% | 598 |
| Mar 13, 2026 | $77.53 | $78.30 | $77.53 | $78.00 | +0.70% | 2,403 |
| Mar 12, 2026 | $78.43 | $79.00 | $77.46 | $77.46 | -2.30% | 4,064 |
| Mar 11, 2026 | $79.28 | $79.28 | $79.28 | $79.28 | +1.19% | 262 |
| Mar 10, 2026 | $78.35 | $78.35 | $78.35 | $78.35 | -1.45% | 157 |
| Mar 9, 2026 | $78.12 | $79.50 | $78.12 | $79.50 | -0.62% | 469 |
| Mar 6, 2026 | $80.00 | $80.00 | $80.00 | $80.00 | 0.00% | – |
| Mar 5, 2026 | $78.10 | $83.75 | $78.10 | $80.00 | +1.27% | 2,894 |
| Mar 4, 2026 | $80.00 | $81.88 | $79.00 | $79.00 | -1.30% | 806 |
| Mar 3, 2026 | $80.25 | $81.92 | $80.01 | $80.04 | -1.77% | 1,327 |
| Mar 2, 2026 | $78.43 | $81.48 | $78.43 | $81.48 | +3.92% | 560 |
| Feb 27, 2026 | $79.42 | $79.42 | $78.41 | $78.41 | -1.99% | 373 |
| Feb 26, 2026 | $80.00 | $80.00 | $80.00 | $80.00 | -4.76% | 290 |
| Feb 25, 2026 | $84.00 | $84.00 | $84.00 | $84.00 | 0.00% | – |
| Feb 24, 2026 | $84.00 | $84.00 | $84.00 | $84.00 | 0.00% | – |
| Feb 23, 2026 | $84.00 | $84.00 | $84.00 | $84.00 | 0.00% | – |
| Feb 20, 2026 | $84.40 | $84.40 | $82.50 | $84.00 | -0.59% | 2,104 |
| Feb 19, 2026 | $80.51 | $84.50 | $80.51 | $84.50 | +2.42% | 1,516 |
| Feb 18, 2026 | $81.25 | $82.50 | $81.00 | $82.50 | +0.04% | 1,724 |
| Feb 17, 2026 | $78.99 | $82.47 | $78.99 | $82.47 | +5.33% | 9,179 |
| Feb 13, 2026 | $78.00 | $78.30 | $78.00 | $78.30 | +0.53% | 1,483 |
| Feb 12, 2026 | $77.45 | $77.89 | $77.45 | $77.89 | +0.05% | 876 |
| Feb 11, 2026 | $77.35 | $77.85 | $77.35 | $77.85 | +0.71% | 1,238 |
| Feb 10, 2026 | $77.64 | $77.79 | $77.30 | $77.30 | -1.38% | 884 |
| Feb 9, 2026 | $78.47 | $78.47 | $77.70 | $78.38 | -0.45% | 531 |
| Feb 6, 2026 | $78.74 | $78.74 | $78.74 | $78.74 | +1.59% | 313 |
| Feb 5, 2026 | $77.50 | $77.50 | $77.50 | $77.50 | -0.64% | 139 |
| Feb 4, 2026 | $77.50 | $78.00 | $77.50 | $78.00 | +0.54% | 2,024 |
| Feb 3, 2026 | $77.58 | $77.58 | $77.58 | $77.58 | 0.00% | – |
| Feb 2, 2026 | $78.00 | $78.00 | $77.50 | $77.58 | +0.10% | 1,144 |
| Jan 30, 2026 | $77.01 | $77.50 | $77.01 | $77.50 | +0.94% | 601 |
| Jan 29, 2026 | $76.78 | $76.78 | $76.78 | $76.78 | 0.00% | – |
| Jan 28, 2026 | $77.07 | $77.17 | $76.53 | $76.78 | -1.56% | 964 |
| Jan 27, 2026 | $76.24 | $78.00 | $76.24 | $78.00 | +1.45% | 578 |
| Jan 26, 2026 | $77.65 | $77.65 | $76.88 | $76.88 | -0.17% | 810 |
| Jan 23, 2026 | $78.00 | $78.00 | $77.01 | $77.01 | -1.26% | 1,144 |
| Jan 22, 2026 | $78.45 | $78.45 | $76.00 | $78.00 | +0.06% | 2,114 |
| Jan 21, 2026 | $78.00 | $78.00 | $77.95 | $77.95 | -0.06% | 758 |
| Jan 20, 2026 | $78.00 | $78.00 | $78.00 | $78.00 | -0.32% | 187 |
| Jan 16, 2026 | $78.00 | $78.50 | $78.00 | $78.25 | +0.32% | 2,883 |
| Jan 15, 2026 | $78.00 | $78.00 | $78.00 | $78.00 | -0.34% | 401 |
| Jan 14, 2026 | $79.05 | $79.05 | $78.00 | $78.27 | +1.41% | 1,277 |
| Jan 13, 2026 | $77.00 | $78.00 | $77.00 | $77.18 | +0.14% | 1,765 |
| Jan 12, 2026 | $77.07 | $77.07 | $77.07 | $77.07 | -0.30% | 325 |
| Jan 9, 2026 | $77.28 | $77.33 | $77.28 | $77.30 | +0.02% | 354 |
| Jan 8, 2026 | $76.42 | $77.28 | $76.42 | $77.28 | +1.14% | 497 |
| Jan 7, 2026 | $76.41 | $76.41 | $76.41 | $76.41 | +0.21% | 513 |
| Jan 6, 2026 | $77.89 | $77.89 | $76.23 | $76.25 | -0.65% | 1,236 |
| Jan 5, 2026 | $79.97 | $79.97 | $76.03 | $76.75 | -0.34% | 3,303 |
| Jan 2, 2026 | $77.01 | $77.01 | $77.01 | $77.01 | 0.00% | – |
| Dec 31, 2025 | $78.48 | $78.99 | $77.01 | $77.01 | +0.34% | 670 |
| Dec 30, 2025 | $76.75 | $76.75 | $76.75 | $76.75 | -0.34% | 113 |
| Dec 29, 2025 | $77.01 | $77.01 | $77.01 | $77.01 | -1.42% | 126 |
| Dec 26, 2025 | $76.01 | $78.12 | $76.01 | $78.12 | +2.79% | 900 |
| Dec 24, 2025 | $76.37 | $76.37 | $75.62 | $76.00 | -2.56% | 1,771 |
| Dec 23, 2025 | $78.00 | $78.00 | $78.00 | $78.00 | 0.00% | – |
| Dec 22, 2025 | $78.00 | $78.00 | $78.00 | $78.00 | 0.00% | – |
| Dec 19, 2025 | $76.50 | $78.00 | $76.50 | $78.00 | +2.09% | 234 |
| Dec 18, 2025 | $76.40 | $76.40 | $76.40 | $76.40 | -0.48% | 135 |
| Dec 17, 2025 | $76.77 | $76.77 | $76.77 | $76.77 | -0.01% | 208 |
| Dec 16, 2025 | $76.72 | $77.00 | $76.50 | $76.78 | +0.69% | 1,652 |
| Dec 15, 2025 | $78.00 | $78.56 | $76.25 | $76.25 | -2.24% | 1,066 |
| Dec 12, 2025 | $78.00 | $78.50 | $78.00 | $78.00 | 0.00% | 1,635 |
| Dec 11, 2025 | $78.50 | $78.50 | $78.00 | $78.00 | -1.25% | 421 |
| Dec 10, 2025 | $78.00 | $78.99 | $78.00 | $78.99 | +1.27% | 962 |
| Dec 9, 2025 | $78.00 | $78.00 | $78.00 | $78.00 | 0.00% | 511 |
| Dec 8, 2025 | $78.02 | $78.03 | $78.00 | $78.00 | 0.00% | 787 |
| Dec 5, 2025 | $78.00 | $78.00 | $78.00 | $78.00 | -1.27% | 237 |
| Dec 4, 2025 | $78.00 | $79.10 | $78.00 | $79.00 | +1.28% | 614 |
| Dec 3, 2025 | $78.10 | $78.15 | $78.00 | $78.00 | 0.00% | 1,254 |
| Dec 2, 2025 | $78.00 | $78.00 | $78.00 | $78.00 | -1.59% | 316 |
| Dec 1, 2025 | $79.26 | $79.26 | $79.26 | $79.26 | 0.00% | – |
| Nov 28, 2025 | $79.26 | $79.26 | $79.26 | $79.26 | 0.00% | – |
| Nov 26, 2025 | $79.26 | $79.26 | $79.26 | $79.26 | 0.00% | – |
| Nov 25, 2025 | $77.54 | $79.26 | $77.54 | $79.26 | +2.21% | 317 |
| Nov 24, 2025 | $77.55 | $77.55 | $77.55 | $77.55 | +0.01% | 313 |
| Nov 21, 2025 | $77.54 | $77.54 | $77.54 | $77.54 | -1.85% | 113 |
| Nov 20, 2025 | $79.00 | $79.00 | $79.00 | $79.00 | -0.19% | 506 |
| Nov 19, 2025 | $79.15 | $79.15 | $79.15 | $79.15 | -1.06% | 409 |
| Nov 18, 2025 | $80.00 | $80.00 | $80.00 | $80.00 | -0.62% | 156 |
| Nov 17, 2025 | $79.00 | $80.50 | $79.00 | $80.50 | +1.90% | 952 |
| Nov 14, 2025 | $79.90 | $79.90 | $79.00 | $79.00 | -2.26% | 721 |
| Nov 13, 2025 | $80.82 | $80.82 | $80.82 | $80.82 | +2.31% | 137 |
| Nov 12, 2025 | $79.52 | $79.88 | $79.00 | $79.00 | -1.45% | 4,281 |
| Nov 11, 2025 | $80.16 | $80.16 | $80.16 | $80.16 | -1.63% | 111 |
| Nov 10, 2025 | $81.49 | $81.49 | $81.49 | $81.49 | +0.05% | 137 |
| Nov 7, 2025 | $81.45 | $81.45 | $81.45 | $81.45 | +1.35% | 288 |
| Nov 6, 2025 | $82.00 | $82.00 | $80.36 | $80.36 | +2.65% | 332 |
| Nov 5, 2025 | $78.29 | $81.50 | $78.25 | $78.29 | +0.08% | 840 |
| Nov 4, 2025 | $78.15 | $78.23 | $78.15 | $78.23 | -1.91% | 223 |
| Nov 3, 2025 | $79.75 | $79.75 | $79.75 | $79.75 | +0.58% | 348 |
| Oct 31, 2025 | $79.36 | $79.36 | $79.29 | $79.29 | +0.05% | 60 |
| Oct 30, 2025 | $79.66 | $79.75 | $79.25 | $79.25 | – | 498 |
Seasonality
CMS.PB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.5% | 0.6% | 1.0% | -1.2% | 0.1% | 0.3% | 0.3% | 0.7% | 1.0% | -1.1% | 0.6% | -1.6% |
| Months up | 5 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 8 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 4 of 9 |
| 2026 | 0.6% | 1.2% | 3.7% | -1.0% | -1.5% | 0.5% | -2.3% | 0.0% | 4.5% | -5.1% | -2.7% | |
| 2025 | 1.9% | 3.7% | 0.1% | -4.5% | -0.8% | 2.0% | 1.0% | 1.6% | 4.1% | -0.9% | -0.0% | -1.4% |
| 2024 | -0.7% | -1.1% | 1.5% | -1.6% | -1.2% | 1.5% | 1.1% | 1.6% | 5.1% | 0.6% | -3.2% | -5.2% |
| 2023 | 4.0% | -2.1% | 7.7% | -2.1% | 2.6% | -4.7% | 2.9% | -3.6% | 3.0% | -8.8% | 5.4% | -3.0% |
| 2022 | -0.5% | -1.4% | 1.0% | -7.4% | -0.3% | 2.0% | -0.8% | -0.8% | -5.4% | -2.6% | 3.9% | -5.3% |
| 2021 | -0.0% | 1.9% | 0.1% | 0.6% | -1.6% | 1.9% | 0.1% | 0.4% | 0.1% | 0.6% | -0.1% | 0.2% |
| 2020 | 0.4% | 0.8% | -3.9% | 2.5% | 1.5% | -1.8% | 1.4% | 2.3% | -0.8% | 3.2% | -1.9% | 0.3% |
| 2019 | 1.0% | 1.6% | -0.0% | -0.3% | 1.4% | 0.9% | 0.8% | 0.7% | 2.5% | 1.0% | 1.3% | 1.1% |
| 2018 | -0.2% | -0.5% | 0.1% | 0.8% | 0.1% | 0.4% | -0.1% | 2.4% | -2.8% | -0.1% | 3.4% | -1.5% |
| 2017 | -1.1% | 1.7% | -0.0% | 1.1% | 0.6% | 0.4% | -0.6% | 2.3% | -0.7% | 0.7% | 0.3% | 0.8% |
See a number that looks wrong?