CMS Energy Corp (CMS.PC) stock
CMS.PCNYSEElectric & Other Services CombinedFiscal year ends December 31Also trades as CMS, CMSA, CMSC, CMSD
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 9/304% below fair value
$15.77+0.06 (+0.38%)
Close on Oct 30, 2026Market cap $4.90BP/E 4.7Yield 13.76%
Price history
CMS Energy share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$15.77
+0.38% on the day
52-week range
$15.31 – $19.36
-18.5% from the high
Change over 52 weeks
-17.5%
From $19.11 on Oct 30, 2025
Average volume
32,256
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $16.12 | $16.20 | $15.61 | $15.77 | -1.44% | 156,538 |
| Oct 19, 2026 | $16.12 | $16.44 | $15.68 | $16.00 | +0.13% | 188,584 |
| Oct 12, 2026 | $15.60 | $16.33 | $15.31 | $15.98 | +1.85% | 274,475 |
| Oct 5, 2026 | $15.97 | $16.21 | $15.43 | $15.69 | -2.36% | 282,756 |
| Sep 28, 2026 | $16.80 | $16.85 | $16.01 | $16.07 | -4.46% | 408,131 |
| Sep 21, 2026 | $16.48 | $16.84 | $16.26 | $16.82 | +2.42% | 151,227 |
| Sep 14, 2026 | $16.14 | $16.72 | $15.78 | $16.42 | +1.69% | 182,700 |
| Sep 8, 2026 | $16.09 | $16.30 | $15.80 | $16.15 | +0.37% | 110,690 |
| Aug 31, 2026 | $16.25 | $16.39 | $15.88 | $16.09 | -1.35% | 101,410 |
| Aug 24, 2026 | $16.32 | $16.66 | $16.10 | $16.31 | +0.18% | 162,457 |
| Aug 17, 2026 | $16.44 | $16.48 | $16.01 | $16.28 | -0.79% | 172,866 |
| Aug 10, 2026 | $16.59 | $16.59 | $16.31 | $16.41 | -0.79% | 70,901 |
| Aug 3, 2026 | $16.54 | $16.71 | $16.36 | $16.54 | 0.00% | 86,983 |
| Jul 27, 2026 | $16.65 | $16.65 | $16.32 | $16.54 | +0.43% | 112,955 |
| Jul 20, 2026 | $16.80 | $17.23 | $16.33 | $16.47 | -1.61% | 118,749 |
| Jul 13, 2026 | $16.53 | $16.74 | $16.44 | $16.74 | +1.09% | 85,385 |
| Jul 6, 2026 | $16.95 | $16.96 | $16.46 | $16.56 | -1.98% | 84,152 |
| Jun 29, 2026 | $17.07 | $17.35 | $16.82 | $16.90 | -0.97% | 115,716 |
| Jun 22, 2026 | $17.00 | $17.19 | $16.92 | $17.06 | -0.12% | 113,303 |
| Jun 15, 2026 | $16.90 | $17.15 | $16.81 | $17.08 | +0.80% | 69,579 |
| Jun 8, 2026 | $16.90 | $17.01 | $16.74 | $16.95 | +0.98% | 77,481 |
| Jun 1, 2026 | $17.07 | $17.07 | $16.75 | $16.78 | -1.58% | 53,000 |
| May 26, 2026 | $16.96 | $17.14 | $16.80 | $17.05 | +1.16% | 68,633 |
| May 18, 2026 | $16.96 | $17.10 | $16.69 | $16.86 | +0.09% | 107,840 |
| May 11, 2026 | $17.34 | $17.36 | $16.84 | $16.84 | -2.60% | 59,870 |
| May 4, 2026 | $17.22 | $17.38 | $17.14 | $17.29 | -0.06% | 73,920 |
| Apr 27, 2026 | $17.35 | $17.56 | $16.97 | $17.30 | -0.17% | 51,498 |
| Apr 20, 2026 | $17.40 | $17.40 | $17.13 | $17.33 | -0.29% | 54,096 |
| Apr 13, 2026 | $16.95 | $17.43 | $16.84 | $17.38 | +2.54% | 102,378 |
| Apr 6, 2026 | $16.64 | $17.03 | $16.40 | $16.95 | +1.44% | 124,139 |
| Mar 30, 2026 | $16.63 | $16.75 | $16.36 | $16.71 | +0.48% | 374,034 |
| Mar 23, 2026 | $17.07 | $17.09 | $16.62 | $16.63 | -1.95% | 133,256 |
| Mar 16, 2026 | $17.22 | $17.37 | $16.83 | $16.96 | -1.17% | 138,296 |
| Mar 9, 2026 | $17.33 | $17.61 | $17.13 | $17.16 | -2.05% | 99,593 |
| Mar 2, 2026 | $17.91 | $18.02 | $17.45 | $17.52 | -1.90% | 110,277 |
| Feb 23, 2026 | $17.93 | $18.08 | $17.66 | $17.86 | -0.78% | 80,021 |
| Feb 17, 2026 | $17.94 | $18.29 | $17.90 | $18.00 | +0.56% | 77,378 |
| Feb 9, 2026 | $17.72 | $17.97 | $17.56 | $17.90 | +1.13% | 91,522 |
| Feb 2, 2026 | $17.72 | $17.84 | $17.43 | $17.70 | -0.06% | 93,763 |
| Jan 26, 2026 | $17.98 | $18.00 | $17.66 | $17.71 | -1.28% | 55,264 |
| Jan 20, 2026 | $18.01 | $18.18 | $17.82 | $17.94 | -0.61% | 83,125 |
| Jan 12, 2026 | $17.53 | $18.15 | $17.37 | $18.05 | +3.14% | 96,403 |
| Jan 5, 2026 | $17.65 | $17.88 | $17.46 | $17.50 | -1.02% | 83,944 |
| Dec 29, 2025 | $17.60 | $17.77 | $17.33 | $17.68 | +0.45% | 151,346 |
| Dec 22, 2025 | $17.62 | $17.74 | $17.51 | $17.60 | -0.62% | 95,074 |
| Dec 15, 2025 | $17.37 | $17.74 | $17.33 | $17.71 | +2.02% | 205,042 |
| Dec 8, 2025 | $17.40 | $17.65 | $17.06 | $17.36 | -0.17% | 185,961 |
| Dec 1, 2025 | $17.57 | $17.79 | $17.26 | $17.39 | -1.75% | 124,535 |
| Nov 24, 2025 | $17.43 | $17.79 | $17.38 | $17.70 | +1.78% | 69,216 |
| Nov 17, 2025 | $18.27 | $18.46 | $17.23 | $17.39 | -4.82% | 235,317 |
| Nov 10, 2025 | $18.99 | $19.26 | $18.19 | $18.27 | -3.18% | 86,311 |
| Nov 3, 2025 | $19.29 | $19.29 | $18.81 | $18.87 | -1.31% | 73,745 |
| Oct 27, 2025 | $19.08 | $19.36 | $18.91 | $19.12 | +0.37% | 67,684 |
| Oct 20, 2025 | $19.06 | $19.25 | $18.90 | $19.05 | +0.74% | 51,602 |
| Oct 13, 2025 | $18.67 | $19.12 | $18.50 | $18.91 | +1.89% | 69,340 |
| Oct 6, 2025 | $18.96 | $19.00 | $18.52 | $18.56 | -2.01% | 67,286 |
| Sep 29, 2025 | $19.37 | $19.60 | $18.76 | $18.94 | -2.22% | 99,162 |
| Sep 22, 2025 | $19.07 | $19.56 | $18.94 | $19.37 | +1.57% | 94,313 |
| Sep 15, 2025 | $19.30 | $19.41 | $18.90 | $19.07 | -0.73% | 83,417 |
| Sep 8, 2025 | $19.00 | $19.62 | $18.85 | $19.21 | +1.59% | 81,719 |
| Sep 2, 2025 | $18.50 | $19.08 | $18.36 | $18.91 | +2.22% | 86,717 |
| Aug 25, 2025 | $18.88 | $18.88 | $18.50 | $18.50 | -1.60% | 146,655 |
| Aug 18, 2025 | $18.52 | $18.93 | $18.31 | $18.80 | +2.12% | 84,525 |
| Aug 11, 2025 | $18.17 | $18.56 | $18.06 | $18.41 | +1.49% | 106,810 |
| Aug 4, 2025 | $17.62 | $18.18 | $17.62 | $18.14 | +2.95% | 102,867 |
| Jul 28, 2025 | $17.63 | $17.81 | $17.56 | $17.62 | -0.06% | 63,349 |
| Jul 21, 2025 | $17.33 | $17.75 | $17.33 | $17.63 | +1.38% | 118,251 |
| Jul 14, 2025 | $17.54 | $17.57 | $17.11 | $17.39 | -1.36% | 138,002 |
| Jul 7, 2025 | $17.48 | $17.78 | $17.43 | $17.63 | +1.18% | 153,664 |
| Jun 30, 2025 | $17.22 | $17.48 | $16.97 | $17.43 | +1.54% | 68,746 |
| Jun 23, 2025 | $16.98 | $17.34 | $16.97 | $17.16 | +1.06% | 82,572 |
| Jun 16, 2025 | $16.94 | $16.98 | $16.76 | $16.98 | +0.71% | 76,971 |
| Jun 9, 2025 | $16.71 | $17.01 | $16.71 | $16.86 | +0.90% | 86,048 |
| Jun 2, 2025 | $16.58 | $17.03 | $16.44 | $16.71 | +1.03% | 110,762 |
| May 27, 2025 | $16.78 | $16.97 | $16.54 | $16.54 | -0.48% | 122,920 |
| May 19, 2025 | $16.85 | $17.26 | $16.54 | $16.62 | -1.60% | 64,300 |
| May 12, 2025 | $17.24 | $17.30 | $16.80 | $16.89 | -1.80% | 87,184 |
| May 5, 2025 | $16.97 | $17.23 | $16.93 | $17.20 | +0.17% | 71,226 |
| Apr 28, 2025 | $17.18 | $17.24 | $16.72 | $17.17 | +0.41% | 88,120 |
| Apr 21, 2025 | $16.70 | $17.25 | $16.55 | $17.10 | +1.97% | 80,955 |
| Apr 14, 2025 | $16.33 | $16.79 | $16.22 | $16.77 | +2.85% | 82,311 |
| Apr 7, 2025 | $16.79 | $17.16 | $16.06 | $16.31 | -4.09% | 124,590 |
| Mar 31, 2025 | $17.20 | $17.39 | $16.65 | $17.00 | -1.68% | 118,710 |
| Mar 24, 2025 | $17.71 | $17.74 | $17.21 | $17.29 | -1.98% | 93,113 |
| Mar 17, 2025 | $17.93 | $17.97 | $17.58 | $17.64 | -1.12% | 86,770 |
| Mar 10, 2025 | $17.75 | $17.84 | $17.55 | $17.84 | +0.56% | 67,106 |
| Mar 3, 2025 | $18.03 | $18.06 | $17.66 | $17.74 | -1.33% | 74,429 |
| Feb 24, 2025 | $17.83 | $18.12 | $17.77 | $17.98 | +0.84% | 79,079 |
| Feb 18, 2025 | $18.23 | $18.26 | $17.69 | $17.83 | -2.35% | 79,575 |
| Feb 10, 2025 | $18.17 | $18.31 | $17.66 | $18.26 | +1.16% | 73,660 |
| Feb 3, 2025 | $18.19 | $18.34 | $17.88 | $18.05 | -0.77% | 52,659 |
| Jan 27, 2025 | $18.00 | $18.39 | $17.99 | $18.19 | +1.11% | 87,912 |
| Jan 21, 2025 | $17.97 | $18.21 | $17.76 | $17.99 | +0.39% | 167,440 |
| Jan 13, 2025 | $17.56 | $18.33 | $17.20 | $17.92 | +2.17% | 152,174 |
| Jan 6, 2025 | $18.60 | $18.81 | $17.54 | $17.54 | -6.30% | 100,066 |
| Dec 30, 2024 | $18.20 | $19.30 | $18.18 | $18.72 | +2.35% | 305,477 |
| Dec 23, 2024 | $18.57 | $18.57 | $18.18 | $18.29 | -1.04% | 102,724 |
| Dec 16, 2024 | $19.00 | $19.13 | $18.12 | $18.48 | -2.62% | 163,912 |
| Dec 9, 2024 | $19.25 | $19.44 | $18.85 | $18.98 | -1.92% | 130,124 |
| Dec 2, 2024 | $19.52 | $19.63 | $19.10 | $19.35 | -1.23% | 112,708 |
| Nov 25, 2024 | $19.50 | $19.73 | $19.12 | $19.59 | +2.19% | 60,743 |
| Nov 18, 2024 | $19.14 | $19.36 | $18.56 | $19.17 | +0.16% | 129,140 |
| Nov 11, 2024 | $19.87 | $19.87 | $18.90 | $19.14 | -3.14% | 82,041 |
| Nov 4, 2024 | $19.67 | $19.97 | $19.33 | $19.76 | +1.07% | 73,633 |
| Oct 28, 2024 | $20.20 | $20.22 | $19.27 | $19.55 | -2.74% | 74,710 |
| Oct 21, 2024 | $20.54 | $20.54 | $20.00 | $20.10 | -2.19% | 65,227 |
| Oct 14, 2024 | $20.13 | $20.92 | $20.07 | $20.55 | +2.14% | 135,761 |
| Oct 7, 2024 | $19.50 | $20.13 | $19.42 | $20.12 | +3.07% | 223,163 |
| Sep 30, 2024 | $19.89 | $19.92 | $19.32 | $19.52 | -2.25% | 375,498 |
| Sep 23, 2024 | $20.40 | $20.42 | $19.92 | $19.97 | -1.67% | 167,278 |
| Sep 16, 2024 | $19.86 | $20.41 | $19.73 | $20.31 | +2.58% | 157,984 |
| Sep 9, 2024 | $19.47 | $19.90 | $19.41 | $19.80 | +1.85% | 149,305 |
| Sep 3, 2024 | $19.27 | $19.55 | $19.10 | $19.44 | +1.30% | 63,280 |
| Aug 26, 2024 | $19.29 | $19.52 | $18.98 | $19.19 | -0.16% | 141,965 |
| Aug 19, 2024 | $19.14 | $19.41 | $19.03 | $19.22 | +0.42% | 85,694 |
| Aug 12, 2024 | $18.61 | $19.21 | $18.44 | $19.14 | +2.63% | 70,185 |
| Aug 5, 2024 | $18.54 | $19.20 | $18.31 | $18.65 | -2.46% | 85,416 |
| Jul 29, 2024 | $18.65 | $19.19 | $18.58 | $19.12 | +2.52% | 94,674 |
| Jul 22, 2024 | $18.88 | $19.04 | $18.60 | $18.65 | -1.11% | 60,464 |
| Jul 15, 2024 | $19.15 | $19.22 | $18.55 | $18.86 | -1.20% | 103,444 |
| Jul 8, 2024 | $18.71 | $19.20 | $18.51 | $19.09 | +1.98% | 58,778 |
| Jul 1, 2024 | $18.71 | $18.74 | $18.20 | $18.72 | -0.95% | 57,750 |
| Jun 24, 2024 | $18.82 | $19.14 | $18.74 | $18.90 | +0.85% | 46,389 |
| Jun 17, 2024 | $18.99 | $19.15 | $18.65 | $18.74 | -1.73% | 46,071 |
| Jun 10, 2024 | $19.38 | $19.38 | $18.69 | $19.07 | -1.19% | 49,946 |
| Jun 3, 2024 | $19.01 | $19.42 | $18.71 | $19.30 | +1.37% | 46,168 |
| May 28, 2024 | $18.69 | $19.10 | $18.20 | $19.04 | +2.37% | 94,531 |
| May 20, 2024 | $18.76 | $19.00 | $18.30 | $18.60 | -0.53% | 79,741 |
| May 13, 2024 | $18.81 | $19.16 | $18.64 | $18.70 | +0.05% | 67,914 |
| May 6, 2024 | $19.04 | $19.50 | $18.55 | $18.69 | -1.68% | 94,840 |
| Apr 29, 2024 | $19.29 | $19.39 | $18.25 | $19.01 | -1.35% | 111,276 |
| Apr 22, 2024 | $18.71 | $19.36 | $18.38 | $19.27 | +3.38% | 54,925 |
| Apr 15, 2024 | $19.30 | $19.73 | $18.07 | $18.64 | -2.56% | 70,288 |
| Apr 8, 2024 | $20.39 | $20.51 | $19.02 | $19.13 | -5.95% | 42,238 |
| Apr 1, 2024 | $20.40 | $21.12 | $19.77 | $20.34 | 0.00% | 48,104 |
| Mar 25, 2024 | $21.12 | $21.25 | $20.27 | $20.34 | -3.14% | 63,555 |
| Mar 18, 2024 | $19.59 | $21.24 | $19.49 | $21.00 | +7.03% | 126,450 |
| Mar 11, 2024 | $20.18 | $20.22 | $19.45 | $19.62 | -2.63% | 65,973 |
| Mar 4, 2024 | $19.81 | $20.18 | $19.55 | $20.15 | +1.36% | 81,111 |
| Feb 26, 2024 | $20.48 | $20.54 | $19.87 | $19.88 | -2.31% | 64,944 |
| Feb 20, 2024 | $20.58 | $20.94 | $20.19 | $20.35 | -0.15% | 44,773 |
| Feb 12, 2024 | $21.19 | $21.68 | $20.25 | $20.38 | -2.91% | 64,512 |
| Feb 5, 2024 | $20.29 | $20.99 | $19.98 | $20.99 | +3.88% | 64,824 |
| Jan 29, 2024 | $20.77 | $20.99 | $19.86 | $20.21 | -2.25% | 57,020 |
| Jan 22, 2024 | $19.74 | $20.82 | $19.37 | $20.67 | +5.14% | 61,934 |
| Jan 16, 2024 | $19.80 | $19.89 | $19.21 | $19.66 | -0.21% | 47,689 |
| Jan 8, 2024 | $19.55 | $19.88 | $19.40 | $19.70 | +1.55% | 37,922 |
| Jan 2, 2024 | $19.97 | $20.05 | $19.31 | $19.40 | -2.37% | 40,740 |
| Dec 26, 2023 | $20.36 | $20.45 | $19.76 | $19.87 | -1.63% | 51,763 |
| Dec 18, 2023 | $20.71 | $20.71 | $19.99 | $20.20 | -1.56% | 102,600 |
| Dec 11, 2023 | $20.66 | $21.26 | $20.13 | $20.52 | -0.34% | 97,248 |
| Dec 4, 2023 | $20.92 | $21.11 | $20.17 | $20.59 | -2.42% | 75,718 |
| Nov 27, 2023 | $19.99 | $21.10 | $19.82 | $21.10 | +4.98% | 80,182 |
| Nov 20, 2023 | $20.43 | $20.60 | $19.85 | $20.10 | -2.28% | 56,437 |
| Nov 13, 2023 | $19.94 | $20.77 | $19.79 | $20.57 | +2.90% | 88,227 |
| Nov 6, 2023 | $19.85 | $20.19 | $19.11 | $19.99 | +0.71% | 54,008 |
| Oct 30, 2023 | $18.05 | $20.19 | $17.51 | $19.85 | +10.83% | 67,876 |
| Oct 23, 2023 | $18.30 | $19.00 | $17.90 | $17.91 | -2.13% | 85,128 |
| Oct 16, 2023 | $18.95 | $19.14 | $17.55 | $18.30 | -2.50% | 81,576 |
| Oct 9, 2023 | $18.52 | $19.43 | $18.46 | $18.77 | +1.35% | 70,290 |
| Oct 2, 2023 | $19.70 | $19.73 | $17.68 | $18.52 | -6.56% | 117,275 |
| Sep 25, 2023 | $19.78 | $20.11 | $19.40 | $19.82 | -1.10% | 467,403 |
| Sep 18, 2023 | $20.25 | $20.48 | $19.74 | $20.04 | -1.18% | 102,689 |
| Sep 11, 2023 | $19.87 | $20.64 | $19.60 | $20.28 | +2.06% | 136,607 |
| Sep 5, 2023 | $19.28 | $19.99 | $18.87 | $19.87 | +3.06% | 85,831 |
| Aug 28, 2023 | $18.66 | $19.37 | $18.50 | $19.28 | +4.27% | 79,543 |
| Aug 21, 2023 | $18.17 | $18.82 | $17.90 | $18.49 | +2.27% | 119,254 |
| Aug 14, 2023 | $18.53 | $18.67 | $17.84 | $18.08 | -2.32% | 60,532 |
| Aug 7, 2023 | $18.59 | $18.60 | $18.30 | $18.51 | -0.05% | 50,732 |
| Jul 31, 2023 | $18.30 | $18.78 | $18.22 | $18.52 | +1.87% | 109,169 |
| Jul 24, 2023 | $18.27 | $18.35 | $18.05 | $18.18 | -0.49% | 77,474 |
| Jul 17, 2023 | $18.17 | $18.31 | $17.95 | $18.27 | +0.77% | 54,253 |
| Jul 10, 2023 | $18.34 | $18.61 | $17.92 | $18.13 | +0.17% | 76,775 |
| Jul 3, 2023 | $18.32 | $18.71 | $17.88 | $18.10 | -0.17% | 84,511 |
| Jun 26, 2023 | $19.27 | $19.54 | $18.04 | $18.13 | -4.93% | 303,682 |
| Jun 20, 2023 | $19.30 | $19.51 | $18.90 | $19.07 | -0.68% | 48,094 |
| Jun 12, 2023 | $20.16 | $20.20 | $19.06 | $19.20 | -4.33% | 71,745 |
| Jun 5, 2023 | $20.20 | $20.45 | $19.74 | $20.07 | -0.64% | 67,764 |
| May 30, 2023 | $19.19 | $20.34 | $18.90 | $20.20 | +6.88% | 127,548 |
| May 22, 2023 | $19.15 | $19.48 | $18.79 | $18.90 | +0.16% | 73,954 |
| May 15, 2023 | $18.79 | $19.48 | $18.42 | $18.87 | +0.59% | 87,182 |
| May 8, 2023 | $18.72 | $18.88 | $18.35 | $18.76 | +0.43% | 63,869 |
| May 1, 2023 | $19.60 | $19.60 | $18.31 | $18.68 | -4.79% | 93,530 |
| Apr 24, 2023 | $19.80 | $20.25 | $19.20 | $19.62 | -0.41% | 80,532 |
| Apr 17, 2023 | $20.37 | $20.38 | $19.59 | $19.70 | -2.33% | 61,738 |
| Apr 10, 2023 | $19.88 | $20.50 | $19.58 | $20.17 | +1.46% | 75,045 |
| Apr 3, 2023 | $19.89 | $20.00 | $19.44 | $19.88 | +0.15% | 50,427 |
| Mar 27, 2023 | $19.70 | $20.95 | $19.46 | $19.85 | +1.38% | 119,267 |
| Mar 20, 2023 | $19.32 | $19.80 | $18.72 | $19.58 | +2.38% | 59,901 |
| Mar 13, 2023 | $18.83 | $21.11 | $17.90 | $19.13 | +0.45% | 80,352 |
| Mar 6, 2023 | $19.62 | $19.64 | $18.29 | $19.04 | -2.01% | 77,062 |
| Feb 27, 2023 | $19.23 | $19.58 | $18.96 | $19.43 | +1.20% | 71,086 |
| Feb 21, 2023 | $18.98 | $19.23 | $18.53 | $19.20 | +0.68% | 81,618 |
| Feb 13, 2023 | $19.38 | $19.51 | $19.01 | $19.07 | -0.99% | 66,503 |
| Feb 6, 2023 | $19.65 | $19.65 | $18.95 | $19.26 | -2.33% | 86,509 |
| Jan 30, 2023 | $19.90 | $20.17 | $19.66 | $19.72 | -0.30% | 99,039 |
| Jan 23, 2023 | $19.68 | $19.98 | $19.54 | $19.78 | +0.82% | 88,159 |
| Jan 17, 2023 | $19.35 | $19.83 | $18.97 | $19.62 | +1.87% | 99,898 |
| Jan 9, 2023 | $19.29 | $19.41 | $18.82 | $19.26 | +0.84% | 132,986 |
| Jan 3, 2023 | $17.90 | $19.21 | $17.68 | $19.10 | +8.09% | 65,626 |
| Dec 27, 2022 | $18.30 | $18.30 | $17.47 | $17.67 | -3.44% | 103,884 |
| Dec 19, 2022 | $17.88 | $18.46 | $17.71 | $18.30 | +2.87% | 211,346 |
| Dec 12, 2022 | $18.01 | $18.67 | $17.64 | $17.79 | -0.34% | 206,472 |
| Dec 5, 2022 | $18.33 | $18.90 | $17.85 | $17.85 | -2.57% | 234,005 |
| Nov 28, 2022 | $17.90 | $18.41 | $17.55 | $18.32 | +2.35% | 236,148 |
| Nov 21, 2022 | $17.75 | $17.90 | $17.46 | $17.90 | +1.13% | 102,885 |
| Nov 14, 2022 | $17.84 | $17.98 | $17.24 | $17.70 | -0.67% | 111,681 |
| Nov 7, 2022 | $16.41 | $17.99 | $16.14 | $17.82 | +9.06% | 154,397 |
| Oct 31, 2022 | $16.52 | $16.67 | $16.00 | $16.34 | -0.79% | 207,933 |
| Oct 24, 2022 | $16.52 | $16.70 | $16.30 | $16.47 | -0.24% | 178,062 |
| Oct 17, 2022 | $16.94 | $17.03 | $16.25 | $16.51 | -1.37% | 85,607 |
| Oct 10, 2022 | $17.15 | $17.15 | $16.25 | $16.74 | -1.82% | 268,001 |
| Oct 3, 2022 | $17.27 | $17.63 | $17.05 | $17.05 | -0.29% | 105,291 |
| Sep 26, 2022 | $17.20 | $17.53 | $16.86 | $17.10 | -0.64% | 311,632 |
| Sep 19, 2022 | $17.50 | $17.70 | $17.08 | $17.21 | -1.66% | 219,716 |
| Sep 12, 2022 | $17.58 | $18.50 | $17.28 | $17.50 | -0.17% | 170,753 |
| Sep 6, 2022 | $17.50 | $17.56 | $17.19 | $17.53 | +0.75% | 182,770 |
| Aug 29, 2022 | $17.74 | $17.90 | $17.25 | $17.40 | -2.41% | 801,852 |
| Aug 22, 2022 | $18.71 | $18.79 | $17.55 | $17.83 | -4.91% | 570,624 |
| Aug 15, 2022 | $19.90 | $20.00 | $18.75 | $18.75 | -6.25% | 325,729 |
| Aug 8, 2022 | $20.56 | $20.79 | $19.92 | $20.00 | -1.96% | 152,844 |
| Aug 1, 2022 | $19.81 | $20.88 | $19.50 | $20.40 | +3.29% | 103,885 |
| Jul 25, 2022 | $19.05 | $19.86 | $18.76 | $19.75 | +4.11% | 126,562 |
| Jul 18, 2022 | $18.70 | $19.02 | $18.43 | $18.97 | +1.61% | 80,960 |
| Jul 11, 2022 | $17.99 | $18.67 | $17.80 | $18.67 | +3.84% | 144,063 |
| Jul 5, 2022 | $17.85 | $18.19 | $17.62 | $17.98 | +0.45% | 97,742 |
| Jun 27, 2022 | $18.15 | $18.52 | $17.64 | $17.90 | -1.49% | 104,411 |
| Jun 21, 2022 | $17.94 | $18.39 | $17.72 | $18.17 | +1.88% | 73,528 |
| Jun 13, 2022 | $18.22 | $18.22 | $17.50 | $17.84 | -4.52% | 188,280 |
| Jun 6, 2022 | $18.92 | $19.48 | $18.28 | $18.68 | -3.26% | 88,017 |
| May 31, 2022 | $19.45 | $19.48 | $18.74 | $19.31 | -0.72% | 94,949 |
| May 23, 2022 | $18.05 | $19.48 | $17.70 | $19.45 | +8.89% | 120,266 |
| May 16, 2022 | $17.55 | $18.03 | $17.30 | $17.86 | +2.13% | 231,136 |
| May 9, 2022 | $17.50 | $17.84 | $17.26 | $17.49 | -0.74% | 263,500 |
| May 2, 2022 | $18.64 | $18.64 | $17.55 | $17.62 | -5.78% | 171,656 |
| Apr 25, 2022 | $19.15 | $19.30 | $18.30 | $18.70 | -2.88% | 209,816 |
| Apr 18, 2022 | $19.79 | $19.79 | $18.95 | $19.26 | -1.96% | 180,467 |
| Apr 11, 2022 | $20.22 | $20.41 | $19.53 | $19.64 | -3.39% | 115,699 |
| Apr 4, 2022 | $21.19 | $21.19 | $20.21 | $20.33 | -4.01% | 102,546 |
| Mar 28, 2022 | $20.41 | $21.26 | $20.39 | $21.18 | +3.82% | 106,886 |
| Mar 21, 2022 | $20.76 | $20.85 | $20.35 | $20.40 | -1.92% | 185,512 |
| Mar 14, 2022 | $20.73 | $20.83 | $20.07 | $20.80 | -0.05% | 198,837 |
| Mar 7, 2022 | $21.13 | $21.25 | $20.81 | $20.81 | -2.02% | 136,377 |
| Feb 28, 2022 | $21.62 | $21.86 | $21.11 | $21.24 | -1.85% | 125,519 |
| Feb 22, 2022 | $21.64 | $21.72 | $21.06 | $21.64 | +0.51% | 116,630 |
| Feb 14, 2022 | $21.32 | $22.00 | $21.00 | $21.53 | +0.47% | 173,371 |
| Feb 7, 2022 | $22.19 | $22.34 | $21.02 | $21.43 | -2.81% | 275,724 |
| Jan 31, 2022 | $22.84 | $23.34 | $22.05 | $22.05 | -3.08% | 258,904 |
| Jan 24, 2022 | $24.08 | $24.18 | $22.40 | $22.75 | -5.95% | 330,494 |
| Jan 18, 2022 | $24.23 | $24.33 | $24.00 | $24.19 | -0.49% | 318,548 |
| Jan 10, 2022 | $24.35 | $24.52 | $24.22 | $24.31 | -0.16% | 472,936 |
| Jan 3, 2022 | $25.05 | $25.05 | $24.25 | $24.35 | -2.60% | 290,407 |
| Dec 27, 2021 | $25.08 | $25.09 | $24.73 | $25.00 | 0.00% | 161,222 |
| Dec 20, 2021 | $24.88 | $25.13 | $24.81 | $25.00 | +0.40% | 149,116 |
| Dec 13, 2021 | $24.98 | $25.10 | $24.79 | $24.90 | 0.00% | 311,832 |
| Dec 6, 2021 | $24.89 | $25.13 | $24.83 | $24.90 | +0.18% | 268,803 |
| Nov 29, 2021 | $24.68 | $24.98 | $24.61 | $24.86 | +1.45% | 198,354 |
| Nov 22, 2021 | $24.94 | $24.94 | $24.37 | $24.50 | -1.57% | 226,835 |
| Nov 15, 2021 | $24.88 | $25.05 | $24.65 | $24.89 | +0.36% | 302,381 |
| Nov 8, 2021 | $25.13 | $25.23 | $24.64 | $24.80 | -1.08% | 222,050 |
| Nov 1, 2021 | $24.83 | $25.15 | $24.78 | $25.07 | +1.09% | 270,537 |
| Oct 25, 2021 | $24.37 | $24.88 | $24.37 | $24.80 | +1.76% | 326,345 |
| Oct 18, 2021 | $24.50 | $24.69 | $24.22 | $24.37 | -0.69% | 512,544 |
| Oct 11, 2021 | $24.27 | $24.79 | $24.16 | $24.54 | +1.32% | 540,461 |
| Oct 4, 2021 | $24.95 | $24.95 | $24.09 | $24.22 | -2.89% | 777,253 |
| Sep 27, 2021 | $25.25 | $25.32 | $24.80 | $24.94 | -1.42% | 403,786 |
| Sep 20, 2021 | $25.38 | $25.47 | $25.25 | $25.30 | -0.55% | 329,870 |
| Sep 13, 2021 | $25.52 | $25.55 | $25.38 | $25.44 | -0.08% | 170,101 |
| Sep 7, 2021 | $25.50 | $25.54 | $25.37 | $25.46 | -0.35% | 82,058 |
| Aug 30, 2021 | $25.45 | $25.59 | $25.31 | $25.55 | +0.20% | 201,790 |
| Aug 23, 2021 | $25.55 | $25.65 | $25.37 | $25.50 | 0.00% | 230,887 |
| Aug 16, 2021 | $25.61 | $25.61 | $25.31 | $25.50 | 0.00% | 446,540 |
| Aug 9, 2021 | $25.48 | $25.55 | $25.02 | $25.50 | +0.16% | 623,321 |
| Aug 2, 2021 | $25.42 | $25.53 | $25.36 | $25.46 | +0.24% | 264,973 |
| Jul 26, 2021 | $25.57 | $25.64 | $25.35 | $25.40 | -1.05% | 1,748,034 |
| Jul 19, 2021 | $25.55 | $25.68 | $25.43 | $25.67 | +0.18% | 475,783 |
| Jul 12, 2021 | $25.59 | $25.70 | $25.51 | $25.63 | +0.14% | 672,407 |
| Jul 6, 2021 | $25.43 | $25.80 | $25.24 | $25.59 | +0.75% | 471,429 |
| Jun 28, 2021 | $25.20 | $25.40 | $25.14 | $25.40 | +0.91% | 1,041,588 |
| Jun 25, 2021 | $25.20 | $25.23 | $25.15 | $25.17 | – | 1,844,822 |
Seasonality
CMS.PC return in each calendar month over the last 6 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 | 1.6% | -2.5% | -0.9% | -3.6% | 1.0% | -2.4% | 3.0% | -0.4% | 1.9% | -2.7% | 3.3% | -0.9% |
| Months up | 3 of 5 | 1 of 5 | 2 of 5 | 1 of 5 | 3 of 5 | 2 of 5 | 5 of 6 | 3 of 6 | 4 of 6 | 2 of 6 | 2 of 5 | 2 of 5 |
| 2026 | 1.5% | 0.8% | -6.2% | 5.1% | -1.6% | 0.1% | -1.5% | -1.8% | 2.5% | -3.8% | ||
| 2025 | -2.7% | -1.2% | -3.3% | -1.9% | -1.5% | 3.7% | 4.3% | 4.9% | 4.7% | 0.1% | -7.4% | 0.1% |
| 2024 | 4.5% | -3.9% | 3.2% | -9.0% | 2.9% | -0.7% | 0.7% | 2.3% | 3.1% | 0.8% | -0.5% | -3.2% |
| 2023 | 12.4% | -2.6% | 3.9% | -1.2% | 1.9% | -8.1% | 3.1% | 3.6% | 2.3% | -8.7% | 15.5% | -3.7% |
| 2022 | -7.5% | -5.9% | -2.3% | -10.9% | 3.5% | -6.8% | 11.1% | -11.3% | -0.9% | -3.8% | 9.3% | -0.3% |
| 2021 | 0.5% | -0.2% | -0.3% | -0.6% | -0.6% | 2.5% |