CMS Energy Corp (CMSD) stock
CMSDNYSEElectric & Other Services CombinedFiscal year ends December 31Also trades as CMS, CMS.PC, CMSA, CMSC
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 9/304% below fair value
$19.76+0.06 (+0.30%)
Close on Oct 30, 2026Market cap $6.14BP/E 5.9Yield 10.98%
Price history
CMS Energy share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$19.76
+0.30% on the day
52-week range
$19.47 – $24.60
-19.7% from the high
Change over 52 weeks
-18.9%
From $24.36 on Oct 30, 2025
Average volume
83,891
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $19.65 | $19.98 | $19.65 | $19.76 | +0.30% | 127,405 |
| Oct 29, 2026 | $19.63 | $19.82 | $19.61 | $19.70 | -0.05% | 81,997 |
| Oct 28, 2026 | $19.60 | $19.90 | $19.56 | $19.71 | +0.10% | 186,811 |
| Oct 27, 2026 | $19.71 | $19.71 | $19.56 | $19.69 | +0.36% | 186,601 |
| Oct 26, 2026 | $19.89 | $20.01 | $19.58 | $19.62 | -0.81% | 66,021 |
| Oct 23, 2026 | $19.67 | $19.82 | $19.60 | $19.78 | +0.92% | 42,052 |
| Oct 22, 2026 | $19.65 | $20.14 | $19.59 | $19.60 | -0.05% | 71,517 |
| Oct 21, 2026 | $19.68 | $19.81 | $19.47 | $19.61 | -0.41% | 100,777 |
| Oct 20, 2026 | $19.81 | $19.90 | $19.65 | $19.69 | -0.40% | 60,988 |
| Oct 19, 2026 | $19.86 | $20.00 | $19.76 | $19.77 | -0.45% | 60,684 |
| Oct 16, 2026 | $19.94 | $20.05 | $19.71 | $19.86 | +0.05% | 255,773 |
| Oct 15, 2026 | $19.79 | $19.96 | $19.79 | $19.85 | +1.12% | 181,156 |
| Oct 14, 2026 | $19.62 | $19.77 | $19.59 | $19.63 | -0.88% | 70,658 |
| Oct 13, 2026 | $19.72 | $19.86 | $19.68 | $19.81 | +0.69% | 482,189 |
| Oct 12, 2026 | $19.92 | $20.01 | $19.67 | $19.67 | -1.85% | 81,853 |
| Oct 9, 2026 | $19.95 | $20.09 | $19.75 | $20.04 | +0.02% | 72,730 |
| Oct 8, 2026 | $19.95 | $20.04 | $19.67 | $20.04 | +0.88% | 63,769 |
| Oct 7, 2026 | $20.16 | $20.16 | $19.75 | $19.86 | -2.31% | 91,114 |
| Oct 6, 2026 | $20.43 | $20.50 | $20.24 | $20.33 | -0.49% | 52,120 |
| Oct 5, 2026 | $20.39 | $20.57 | $20.25 | $20.43 | 0.00% | 72,219 |
| Oct 2, 2026 | $20.47 | $20.72 | $20.35 | $20.43 | +0.44% | 84,331 |
| Oct 1, 2026 | $19.67 | $20.43 | $19.61 | $20.34 | +2.68% | 96,442 |
| Sep 30, 2026 | $19.90 | $20.10 | $19.62 | $19.81 | -0.60% | 113,567 |
| Sep 29, 2026 | $20.18 | $20.19 | $19.85 | $19.93 | -1.68% | 54,886 |
| Sep 28, 2026 | $20.18 | $20.28 | $20.10 | $20.27 | -0.15% | 46,783 |
| Sep 25, 2026 | $20.29 | $20.56 | $20.20 | $20.30 | -0.34% | 52,941 |
| Sep 24, 2026 | $20.35 | $20.47 | $20.22 | $20.37 | +0.15% | 55,311 |
| Sep 23, 2026 | $20.32 | $20.68 | $20.04 | $20.34 | -0.39% | 70,327 |
| Sep 22, 2026 | $20.60 | $20.60 | $20.35 | $20.42 | -0.58% | 65,362 |
| Sep 21, 2026 | $20.59 | $20.60 | $20.33 | $20.54 | +0.44% | 76,533 |
| Sep 18, 2026 | $20.32 | $20.47 | $20.32 | $20.45 | 0.00% | 291,243 |
| Sep 17, 2026 | $20.39 | $20.48 | $20.26 | $20.45 | +0.79% | 55,419 |
| Sep 16, 2026 | $20.04 | $20.34 | $19.87 | $20.29 | +1.10% | 81,543 |
| Sep 15, 2026 | $20.34 | $20.53 | $19.78 | $20.07 | -0.84% | 292,349 |
| Sep 14, 2026 | $20.19 | $20.32 | $20.08 | $20.24 | -0.39% | 49,304 |
| Sep 11, 2026 | $20.41 | $20.74 | $20.25 | $20.32 | -0.10% | 56,426 |
| Sep 10, 2026 | $20.50 | $20.66 | $20.26 | $20.34 | -1.02% | 79,311 |
| Sep 9, 2026 | $20.68 | $20.74 | $20.50 | $20.55 | -0.63% | 54,935 |
| Sep 8, 2026 | $20.65 | $20.68 | $20.63 | $20.68 | -0.05% | 62,562 |
| Sep 4, 2026 | $20.71 | $20.78 | $20.50 | $20.69 | -0.34% | 52,375 |
| Sep 3, 2026 | $20.81 | $20.95 | $20.75 | $20.76 | -0.14% | 44,288 |
| Sep 2, 2026 | $20.70 | $21.00 | $20.60 | $20.79 | +0.05% | 57,215 |
| Sep 1, 2026 | $21.12 | $21.46 | $20.75 | $20.78 | -1.80% | 41,201 |
| Aug 31, 2026 | $21.15 | $21.17 | $21.00 | $21.16 | -0.09% | 53,437 |
| Aug 28, 2026 | $21.27 | $21.33 | $21.12 | $21.18 | 0.00% | 74,507 |
| Aug 27, 2026 | $21.15 | $21.20 | $21.09 | $21.18 | +0.09% | 34,260 |
| Aug 26, 2026 | $21.33 | $21.33 | $21.10 | $21.16 | -0.47% | 43,800 |
| Aug 25, 2026 | $21.19 | $21.26 | $20.97 | $21.26 | +0.95% | 88,492 |
| Aug 24, 2026 | $21.04 | $21.09 | $21.01 | $21.06 | +0.38% | 55,006 |
| Aug 21, 2026 | $21.05 | $21.15 | $20.92 | $20.98 | -0.66% | 29,087 |
| Aug 20, 2026 | $21.08 | $21.15 | $21.07 | $21.12 | -0.14% | 31,017 |
| Aug 19, 2026 | $21.18 | $21.18 | $21.13 | $21.15 | +0.28% | 224,622 |
| Aug 18, 2026 | $21.18 | $21.18 | $21.03 | $21.09 | -0.42% | 38,552 |
| Aug 17, 2026 | $21.25 | $21.29 | $21.18 | $21.18 | -1.85% | 323,977 |
| Aug 14, 2026 | $21.53 | $21.63 | $21.53 | $21.58 | -0.05% | 27,052 |
| Aug 13, 2026 | $21.64 | $21.68 | $21.57 | $21.59 | 0.00% | 28,143 |
| Aug 12, 2026 | $21.70 | $21.75 | $21.52 | $21.59 | -0.18% | 30,282 |
| Aug 11, 2026 | $21.75 | $21.87 | $21.57 | $21.63 | -0.28% | 24,389 |
| Aug 10, 2026 | $21.77 | $21.79 | $21.67 | $21.69 | -0.60% | 39,017 |
| Aug 7, 2026 | $22.00 | $22.00 | $21.82 | $21.82 | -0.73% | 54,460 |
| Aug 6, 2026 | $22.04 | $22.04 | $21.95 | $21.98 | -0.27% | 31,987 |
| Aug 5, 2026 | $22.10 | $22.10 | $21.95 | $22.04 | +0.09% | 42,713 |
| Aug 4, 2026 | $22.05 | $22.12 | $22.01 | $22.02 | 0.00% | 48,323 |
| Aug 3, 2026 | $22.20 | $22.23 | $22.00 | $22.02 | -0.41% | 32,483 |
| Jul 31, 2026 | $21.98 | $22.17 | $21.97 | $22.11 | +0.41% | 59,601 |
| Jul 30, 2026 | $21.95 | $22.11 | $21.95 | $22.02 | -0.09% | 39,705 |
| Jul 29, 2026 | $22.03 | $22.09 | $21.92 | $22.04 | -0.36% | 43,961 |
| Jul 28, 2026 | $22.07 | $22.17 | $21.97 | $22.12 | +0.32% | 27,258 |
| Jul 27, 2026 | $22.08 | $22.08 | $21.95 | $22.05 | +0.32% | 35,700 |
| Jul 24, 2026 | $22.05 | $22.05 | $21.93 | $21.98 | -0.09% | 24,325 |
| Jul 23, 2026 | $22.03 | $22.15 | $21.98 | $22.00 | -0.68% | 34,618 |
| Jul 22, 2026 | $22.19 | $22.19 | $22.10 | $22.15 | -0.23% | 61,284 |
| Jul 21, 2026 | $22.29 | $22.29 | $22.19 | $22.20 | -0.22% | 39,075 |
| Jul 20, 2026 | $22.26 | $22.30 | $22.24 | $22.25 | -0.04% | 61,603 |
| Jul 17, 2026 | $22.30 | $22.30 | $22.26 | $22.26 | -0.22% | 20,176 |
| Jul 16, 2026 | $22.25 | $22.34 | $22.25 | $22.31 | -0.34% | 25,569 |
| Jul 15, 2026 | $22.45 | $22.45 | $22.29 | $22.39 | +0.25% | 22,688 |
| Jul 14, 2026 | $22.32 | $22.44 | $22.32 | $22.33 | 0.00% | 31,033 |
| Jul 13, 2026 | $22.37 | $22.42 | $22.22 | $22.33 | -0.22% | 58,354 |
| Jul 10, 2026 | $22.25 | $22.42 | $22.21 | $22.38 | +0.31% | 32,245 |
| Jul 9, 2026 | $22.28 | $22.35 | $22.23 | $22.31 | -0.18% | 43,532 |
| Jul 8, 2026 | $22.19 | $22.36 | $22.03 | $22.35 | +0.72% | 72,230 |
| Jul 7, 2026 | $22.23 | $22.28 | $22.13 | $22.19 | -0.18% | 43,070 |
| Jul 6, 2026 | $22.15 | $22.25 | $22.15 | $22.23 | +0.36% | 42,286 |
| Jul 2, 2026 | $22.19 | $22.31 | $22.11 | $22.15 | -0.14% | 70,164 |
| Jul 1, 2026 | $21.91 | $22.20 | $21.91 | $22.18 | +1.28% | 230,083 |
| Jun 30, 2026 | $21.84 | $22.01 | $21.81 | $21.90 | 0.00% | 548,042 |
| Jun 29, 2026 | $21.83 | $21.93 | $21.77 | $21.90 | +0.60% | 53,331 |
| Jun 26, 2026 | $21.85 | $21.90 | $21.75 | $21.77 | -0.73% | 57,983 |
| Jun 25, 2026 | $21.98 | $22.03 | $21.84 | $21.93 | -0.41% | 73,564 |
| Jun 24, 2026 | $21.96 | $22.06 | $21.96 | $22.02 | +0.27% | 55,200 |
| Jun 23, 2026 | $22.02 | $22.08 | $21.95 | $21.96 | -0.54% | 43,358 |
| Jun 22, 2026 | $22.32 | $22.37 | $22.02 | $22.08 | -0.94% | 38,855 |
| Jun 18, 2026 | $22.30 | $22.40 | $22.25 | $22.29 | 0.00% | 32,969 |
| Jun 17, 2026 | $22.26 | $22.34 | $22.24 | $22.29 | +0.13% | 63,004 |
| Jun 16, 2026 | $22.36 | $22.36 | $22.25 | $22.26 | -0.27% | 32,309 |
| Jun 15, 2026 | $22.35 | $22.40 | $22.26 | $22.32 | +0.27% | 24,044 |
| Jun 12, 2026 | $22.28 | $22.38 | $22.26 | $22.26 | -0.18% | 27,439 |
| Jun 11, 2026 | $22.28 | $22.37 | $22.23 | $22.30 | +0.04% | 25,419 |
| Jun 10, 2026 | $22.23 | $22.36 | $22.22 | $22.29 | +0.04% | 25,305 |
| Jun 9, 2026 | $22.45 | $22.47 | $22.27 | $22.28 | -0.58% | 21,836 |
| Jun 8, 2026 | $22.51 | $22.53 | $22.36 | $22.41 | -0.49% | 36,263 |
| Jun 5, 2026 | $22.61 | $22.61 | $22.41 | $22.52 | -0.57% | 35,687 |
| Jun 4, 2026 | $22.50 | $22.70 | $22.50 | $22.65 | +0.22% | 58,882 |
| Jun 3, 2026 | $22.62 | $22.71 | $22.43 | $22.60 | -0.48% | 36,043 |
| Jun 2, 2026 | $22.80 | $22.88 | $22.67 | $22.71 | -0.39% | 52,533 |
| Jun 1, 2026 | $22.85 | $22.93 | $22.80 | $22.80 | -0.57% | 36,509 |
| May 29, 2026 | $22.93 | $22.93 | $22.76 | $22.93 | +0.17% | 66,627 |
| May 28, 2026 | $22.87 | $22.96 | $22.77 | $22.89 | +0.22% | 63,266 |
| May 27, 2026 | $22.83 | $22.87 | $22.75 | $22.84 | +0.31% | 16,874 |
| May 26, 2026 | $22.76 | $22.85 | $22.71 | $22.77 | +0.18% | 26,293 |
| May 22, 2026 | $22.80 | $22.80 | $22.66 | $22.73 | +0.04% | 46,930 |
| May 21, 2026 | $22.81 | $22.94 | $22.62 | $22.72 | -0.74% | 32,521 |
| May 20, 2026 | $22.76 | $22.94 | $22.76 | $22.89 | +0.62% | 23,490 |
| May 19, 2026 | $22.90 | $22.96 | $22.75 | $22.75 | -0.91% | 40,693 |
| May 18, 2026 | $23.16 | $23.16 | $22.94 | $22.96 | -0.39% | 27,581 |
| May 15, 2026 | $23.18 | $23.19 | $23.05 | $23.05 | -2.33% | 35,321 |
| May 14, 2026 | $23.51 | $23.60 | $23.51 | $23.60 | +0.17% | 21,351 |
| May 13, 2026 | $23.60 | $23.60 | $23.54 | $23.56 | -0.17% | 21,473 |
| May 12, 2026 | $23.59 | $23.63 | $23.45 | $23.60 | -0.04% | 36,654 |
| May 11, 2026 | $23.59 | $23.64 | $23.41 | $23.61 | +0.32% | 30,817 |
| May 8, 2026 | $23.42 | $23.56 | $23.40 | $23.53 | +0.49% | 31,918 |
| May 7, 2026 | $23.35 | $23.42 | $23.35 | $23.42 | 0.00% | 20,877 |
| May 6, 2026 | $23.29 | $23.43 | $23.29 | $23.42 | +0.56% | 16,911 |
| May 5, 2026 | $23.31 | $23.35 | $23.22 | $23.29 | +0.17% | 21,547 |
| May 4, 2026 | $23.26 | $23.34 | $23.23 | $23.25 | -0.13% | 29,446 |
| May 1, 2026 | $23.21 | $23.37 | $23.14 | $23.28 | +0.65% | 35,336 |
| Apr 30, 2026 | $23.08 | $23.22 | $23.04 | $23.13 | +0.30% | 45,117 |
| Apr 29, 2026 | $23.19 | $23.23 | $23.05 | $23.06 | -0.60% | 22,939 |
| Apr 28, 2026 | $23.21 | $23.28 | $23.19 | $23.20 | -0.26% | 24,813 |
| Apr 27, 2026 | $23.35 | $23.36 | $23.22 | $23.26 | -0.26% | 21,269 |
| Apr 24, 2026 | $23.27 | $23.36 | $23.16 | $23.32 | +0.39% | 20,810 |
| Apr 23, 2026 | $23.10 | $23.29 | $23.10 | $23.23 | +0.43% | 30,671 |
| Apr 22, 2026 | $23.01 | $23.17 | $23.01 | $23.13 | +0.39% | 18,531 |
| Apr 21, 2026 | $23.05 | $23.12 | $23.00 | $23.04 | -0.19% | 22,445 |
| Apr 20, 2026 | $23.00 | $23.18 | $22.95 | $23.09 | +0.02% | 31,649 |
| Apr 17, 2026 | $23.01 | $23.18 | $23.00 | $23.08 | +0.79% | 31,014 |
| Apr 16, 2026 | $23.10 | $23.10 | $22.90 | $22.90 | -0.56% | 32,244 |
| Apr 15, 2026 | $22.83 | $23.11 | $22.83 | $23.03 | +0.88% | 35,949 |
| Apr 14, 2026 | $22.74 | $22.97 | $22.74 | $22.83 | +0.75% | 39,301 |
| Apr 13, 2026 | $22.65 | $22.69 | $22.53 | $22.66 | +0.13% | 37,337 |
| Apr 10, 2026 | $22.64 | $22.70 | $22.54 | $22.63 | +0.18% | 38,814 |
| Apr 9, 2026 | $22.58 | $22.73 | $22.50 | $22.59 | +0.40% | 41,665 |
| Apr 8, 2026 | $22.54 | $22.65 | $22.37 | $22.50 | +0.94% | 30,055 |
| Apr 7, 2026 | $22.28 | $22.40 | $22.25 | $22.29 | -0.27% | 39,277 |
| Apr 6, 2026 | $22.32 | $22.47 | $22.31 | $22.35 | +0.40% | 30,220 |
| Apr 2, 2026 | $22.05 | $22.31 | $22.05 | $22.26 | +0.50% | 40,833 |
| Apr 1, 2026 | $22.18 | $22.33 | $22.12 | $22.15 | +0.23% | 95,573 |
| Mar 31, 2026 | $22.61 | $22.64 | $22.05 | $22.10 | -1.78% | 262,343 |
| Mar 30, 2026 | $22.70 | $22.84 | $22.45 | $22.50 | -0.71% | 27,643 |
| Mar 27, 2026 | $22.75 | $22.79 | $22.58 | $22.66 | -0.40% | 48,442 |
| Mar 26, 2026 | $22.59 | $22.87 | $22.58 | $22.75 | +0.31% | 73,945 |
| Mar 25, 2026 | $22.64 | $22.85 | $22.59 | $22.68 | +0.22% | 46,311 |
| Mar 24, 2026 | $22.73 | $22.80 | $22.58 | $22.63 | -0.48% | 30,853 |
| Mar 23, 2026 | $22.70 | $22.89 | $22.65 | $22.74 | +0.36% | 32,739 |
| Mar 20, 2026 | $22.92 | $22.92 | $22.57 | $22.66 | -1.06% | 32,773 |
| Mar 19, 2026 | $22.87 | $23.03 | $22.85 | $22.90 | +0.04% | 39,871 |
| Mar 18, 2026 | $22.93 | $23.00 | $22.74 | $22.89 | +0.04% | 57,766 |
| Mar 17, 2026 | $23.01 | $23.04 | $22.88 | $22.88 | -0.31% | 19,741 |
| Mar 16, 2026 | $23.04 | $23.04 | $22.90 | $22.95 | -0.17% | 36,591 |
| Mar 13, 2026 | $23.18 | $23.19 | $22.99 | $22.99 | -0.48% | 40,202 |
| Mar 12, 2026 | $23.21 | $23.21 | $23.02 | $23.10 | -0.22% | 25,187 |
| Mar 11, 2026 | $23.10 | $23.21 | $23.04 | $23.15 | +0.30% | 32,790 |
| Mar 10, 2026 | $23.25 | $23.26 | $23.08 | $23.08 | -0.35% | 24,736 |
| Mar 9, 2026 | $23.17 | $23.24 | $22.93 | $23.16 | -0.17% | 44,218 |
| Mar 6, 2026 | $23.15 | $23.22 | $23.05 | $23.20 | -0.04% | 35,765 |
| Mar 5, 2026 | $23.23 | $23.33 | $23.18 | $23.21 | -0.39% | 22,420 |
| Mar 4, 2026 | $23.23 | $23.32 | $23.22 | $23.30 | +0.04% | 26,011 |
| Mar 3, 2026 | $23.17 | $23.29 | $23.14 | $23.29 | -0.47% | 29,075 |
| Mar 2, 2026 | $23.28 | $23.40 | $23.28 | $23.40 | +0.52% | 47,832 |
| Feb 27, 2026 | $23.49 | $23.63 | $23.28 | $23.28 | -1.31% | 197,260 |
| Feb 26, 2026 | $23.63 | $23.69 | $23.50 | $23.59 | -0.42% | 39,380 |
| Feb 25, 2026 | $23.65 | $23.76 | $23.61 | $23.69 | +0.04% | 29,704 |
| Feb 24, 2026 | $23.78 | $23.79 | $23.61 | $23.68 | -0.21% | 26,274 |
| Feb 23, 2026 | $23.81 | $23.81 | $23.67 | $23.73 | -0.29% | 24,696 |
| Feb 20, 2026 | $23.81 | $23.81 | $23.73 | $23.80 | +0.17% | 20,932 |
| Feb 19, 2026 | $23.83 | $23.83 | $23.69 | $23.76 | -0.21% | 36,224 |
| Feb 18, 2026 | $23.78 | $23.86 | $23.75 | $23.81 | +0.38% | 23,335 |
| Feb 17, 2026 | $23.61 | $23.80 | $23.61 | $23.72 | +0.34% | 48,783 |
| Feb 13, 2026 | $23.65 | $23.74 | $23.50 | $23.64 | -1.26% | 27,770 |
| Feb 12, 2026 | $24.14 | $24.14 | $23.92 | $23.94 | -0.53% | 26,237 |
| Feb 11, 2026 | $24.11 | $24.13 | $24.01 | $24.07 | -0.04% | 26,114 |
| Feb 10, 2026 | $23.97 | $24.11 | $23.94 | $24.08 | +0.46% | 29,405 |
| Feb 9, 2026 | $24.01 | $24.01 | $23.91 | $23.97 | +0.08% | 19,645 |
| Feb 6, 2026 | $24.00 | $24.00 | $23.77 | $23.95 | +0.25% | 23,804 |
| Feb 5, 2026 | $23.93 | $23.95 | $23.78 | $23.89 | +0.08% | 36,851 |
| Feb 4, 2026 | $23.90 | $24.00 | $23.81 | $23.87 | -0.29% | 31,426 |
| Feb 3, 2026 | $24.08 | $24.18 | $23.90 | $23.94 | -0.58% | 25,410 |
| Feb 2, 2026 | $24.13 | $24.13 | $24.05 | $24.08 | +0.12% | 82,467 |
| Jan 30, 2026 | $24.14 | $24.14 | $24.02 | $24.05 | -0.17% | 47,274 |
| Jan 29, 2026 | $24.15 | $24.15 | $24.02 | $24.09 | +0.16% | 62,600 |
| Jan 28, 2026 | $24.19 | $24.19 | $24.05 | $24.05 | -0.19% | 27,123 |
| Jan 27, 2026 | $24.20 | $24.20 | $24.06 | $24.10 | -0.26% | 28,123 |
| Jan 26, 2026 | $24.20 | $24.21 | $24.09 | $24.16 | +0.12% | 42,830 |
| Jan 23, 2026 | $24.12 | $24.13 | $24.00 | $24.13 | +0.37% | 49,339 |
| Jan 22, 2026 | $24.06 | $24.06 | $24.00 | $24.04 | +0.17% | 58,722 |
| Jan 21, 2026 | $23.97 | $24.05 | $23.90 | $24.00 | -0.08% | 58,524 |
| Jan 20, 2026 | $23.68 | $24.06 | $23.66 | $24.02 | +0.42% | 64,848 |
| Jan 16, 2026 | $23.93 | $23.95 | $23.87 | $23.92 | -0.25% | 33,905 |
| Jan 15, 2026 | $23.86 | $23.98 | $23.86 | $23.98 | +0.30% | 34,725 |
| Jan 14, 2026 | $23.81 | $23.92 | $23.79 | $23.91 | +0.03% | 27,150 |
| Jan 13, 2026 | $23.88 | $23.96 | $23.70 | $23.90 | +0.15% | 29,733 |
| Jan 12, 2026 | $23.73 | $23.88 | $23.60 | $23.87 | +0.74% | 41,028 |
| Jan 9, 2026 | $23.49 | $23.73 | $23.47 | $23.69 | +0.81% | 37,727 |
| Jan 8, 2026 | $23.49 | $23.67 | $23.48 | $23.50 | -0.42% | 30,974 |
| Jan 7, 2026 | $23.53 | $23.62 | $23.45 | $23.60 | +0.38% | 15,012 |
| Jan 6, 2026 | $23.64 | $23.68 | $23.44 | $23.51 | -0.59% | 27,116 |
| Jan 5, 2026 | $23.60 | $23.87 | $23.54 | $23.65 | +0.25% | 57,382 |
| Jan 2, 2026 | $23.21 | $23.64 | $23.17 | $23.59 | +1.90% | 45,456 |
| Dec 31, 2025 | $23.08 | $23.25 | $23.08 | $23.15 | +0.09% | 67,238 |
| Dec 30, 2025 | $23.10 | $23.19 | $23.02 | $23.13 | +0.13% | 41,985 |
| Dec 29, 2025 | $23.05 | $23.18 | $23.02 | $23.10 | -0.04% | 41,011 |
| Dec 26, 2025 | $23.10 | $23.18 | $23.00 | $23.11 | -0.13% | 33,947 |
| Dec 24, 2025 | $23.04 | $23.17 | $23.00 | $23.14 | +0.52% | 27,592 |
| Dec 23, 2025 | $23.25 | $23.25 | $22.89 | $23.02 | -0.78% | 64,303 |
| Dec 22, 2025 | $23.22 | $23.35 | $23.14 | $23.20 | -0.22% | 64,349 |
| Dec 19, 2025 | $23.23 | $23.36 | $23.19 | $23.25 | -0.13% | 47,501 |
| Dec 18, 2025 | $23.30 | $23.38 | $23.23 | $23.28 | 0.00% | 83,608 |
| Dec 17, 2025 | $23.39 | $23.40 | $23.16 | $23.28 | -0.43% | 62,264 |
| Dec 16, 2025 | $23.40 | $23.42 | $23.26 | $23.38 | +0.06% | 29,865 |
| Dec 15, 2025 | $23.23 | $23.37 | $23.23 | $23.37 | +0.49% | 44,777 |
| Dec 12, 2025 | $23.27 | $23.40 | $23.19 | $23.25 | -0.64% | 33,099 |
| Dec 11, 2025 | $23.21 | $23.40 | $23.21 | $23.40 | +0.52% | 46,139 |
| Dec 10, 2025 | $23.27 | $23.37 | $23.13 | $23.28 | +0.26% | 56,635 |
| Dec 9, 2025 | $23.16 | $23.35 | $23.11 | $23.22 | +0.22% | 56,109 |
| Dec 8, 2025 | $23.20 | $23.32 | $23.11 | $23.17 | -0.34% | 67,379 |
| Dec 5, 2025 | $23.29 | $23.40 | $23.21 | $23.25 | -0.30% | 48,977 |
| Dec 4, 2025 | $23.32 | $23.40 | $23.26 | $23.32 | -0.13% | 50,716 |
| Dec 3, 2025 | $23.30 | $23.40 | $23.30 | $23.35 | +0.30% | 46,189 |
| Dec 2, 2025 | $23.40 | $23.40 | $23.17 | $23.28 | -0.04% | 36,575 |
| Dec 1, 2025 | $23.32 | $23.50 | $23.24 | $23.29 | -0.13% | 45,546 |
| Nov 28, 2025 | $23.59 | $23.59 | $23.32 | $23.32 | -0.64% | 59,529 |
| Nov 26, 2025 | $23.58 | $23.60 | $23.42 | $23.47 | -0.13% | 38,479 |
| Nov 25, 2025 | $23.58 | $23.59 | $23.44 | $23.50 | +0.09% | 30,874 |
| Nov 24, 2025 | $23.53 | $23.69 | $23.42 | $23.48 | -0.42% | 27,406 |
| Nov 21, 2025 | $23.49 | $23.69 | $23.31 | $23.58 | +0.34% | 31,170 |
| Nov 20, 2025 | $23.76 | $23.84 | $23.50 | $23.50 | -1.07% | 40,530 |
| Nov 19, 2025 | $23.84 | $23.87 | $23.68 | $23.75 | -0.49% | 26,603 |
| Nov 18, 2025 | $23.87 | $23.89 | $23.80 | $23.87 | +0.04% | 27,977 |
| Nov 17, 2025 | $24.00 | $24.00 | $23.77 | $23.86 | -0.54% | 31,568 |
| Nov 14, 2025 | $23.93 | $24.04 | $23.76 | $23.99 | -0.91% | 23,062 |
| Nov 13, 2025 | $24.51 | $24.51 | $24.19 | $24.21 | -1.38% | 22,119 |
| Nov 12, 2025 | $24.28 | $24.58 | $24.28 | $24.55 | +0.95% | 36,411 |
| Nov 11, 2025 | $24.25 | $24.36 | $24.12 | $24.32 | +0.66% | 38,287 |
| Nov 10, 2025 | $24.06 | $24.25 | $23.94 | $24.16 | +0.25% | 34,807 |
| Nov 7, 2025 | $24.08 | $24.18 | $23.90 | $24.10 | +0.37% | 30,194 |
| Nov 6, 2025 | $24.06 | $24.09 | $23.89 | $24.01 | 0.00% | 27,409 |
| Nov 5, 2025 | $23.82 | $24.07 | $23.73 | $24.01 | +0.80% | 40,657 |
| Nov 4, 2025 | $23.74 | $23.95 | $23.67 | $23.82 | -0.33% | 45,183 |
| Nov 3, 2025 | $24.07 | $24.07 | $23.83 | $23.90 | -0.38% | 26,165 |
| Oct 31, 2025 | $24.50 | $24.50 | $23.91 | $23.99 | -1.52% | 67,074 |
| Oct 30, 2025 | $24.60 | $24.60 | $24.28 | $24.36 | -0.81% | 13,467 |
| Oct 29, 2025 | $24.69 | $24.69 | $24.46 | $24.56 | -0.32% | 22,014 |
| Oct 28, 2025 | $24.75 | $24.75 | $24.56 | $24.64 | -0.04% | 26,054 |
| Oct 27, 2025 | $24.59 | $24.76 | $24.59 | $24.65 | 0.00% | 20,625 |
| Oct 24, 2025 | $24.67 | $24.72 | $24.48 | $24.65 | -0.20% | 24,749 |
| Oct 23, 2025 | $24.47 | $24.70 | $24.46 | $24.70 | +0.94% | 31,725 |
| Oct 22, 2025 | $24.48 | $24.54 | $24.44 | $24.47 | -0.16% | 22,048 |
| Oct 21, 2025 | $24.43 | $24.58 | $24.34 | $24.51 | +0.53% | 22,603 |
| Oct 20, 2025 | $24.37 | $24.44 | $24.28 | $24.38 | – | 15,808 |
Seasonality
CMSD return in each calendar month over the last 8 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 | 2.4% | -1.0% | -1.3% | 1.5% | 0.5% | -1.1% | 2.6% | 0.4% | -1.5% | -1.0% | 1.8% | 0.1% |
| Months up | 4 of 7 | 3 of 7 | 3 of 8 | 5 of 8 | 6 of 8 | 3 of 8 | 6 of 8 | 4 of 8 | 3 of 8 | 2 of 8 | 4 of 7 | 4 of 7 |
| 2026 | 3.9% | -1.7% | -5.1% | 4.7% | 0.7% | -4.5% | 1.0% | -2.6% | -6.4% | -0.3% | ||
| 2025 | 3.1% | 0.4% | -3.2% | -2.2% | 1.3% | -0.1% | 4.8% | 3.1% | 2.2% | -0.6% | -1.3% | -0.7% |
| 2024 | -0.8% | 1.4% | 0.2% | -1.9% | 2.0% | -0.9% | -0.3% | 3.7% | 0.5% | -0.5% | 0.1% | -4.9% |
| 2023 | 12.3% | -1.4% | -0.6% | 2.2% | -0.5% | 0.0% | 0.5% | -0.1% | -4.4% | -3.6% | 10.4% | 3.4% |
| 2022 | -1.0% | 0.7% | -2.8% | -2.5% | 3.1% | -6.3% | 6.6% | -4.1% | -3.4% | -6.0% | 8.4% | -3.6% |
| 2021 | -2.3% | -1.7% | 2.8% | 1.4% | 0.1% | 2.0% | -0.3% | -0.3% | -0.6% | 1.8% | -2.1% | 1.3% |
| 2020 | 2.1% | -4.9% | -3.4% | 8.8% | -3.2% | -1.5% | 5.2% | 1.3% | -2.4% | 2.0% | 0.9% | 2.1% |
| 2019 | 2.2% | 1.6% | 0.8% | 2.3% | 3.0% | 2.1% | 2.6% | -1.0% | -4.1% | 3.3% |