Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

CMS Energy Corporation 5.6% JRSUB NT 78 (CMSA)

NYSE - Nasdaq Real Time Price. Currency in USD
23.43+0.27 (+1.17%)
At close: 03:57PM EST
Advertisement
Advertisement
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202223.0023.4322.8823.4323.436,000
Dec 01, 202223.0423.5022.9823.1623.169,400
Nov 30, 202222.9623.0922.7322.9022.907,900
Nov 29, 202222.9223.0322.8222.8222.827,600
Nov 28, 202223.4423.6323.3123.3423.349,200
Nov 25, 202223.6023.6023.4423.5923.592,600
Nov 23, 202223.5123.6923.3623.4023.406,900
Nov 22, 202223.4623.7123.4623.4623.467,600
Nov 21, 202223.4823.6123.4123.4223.4210,200
Nov 18, 202223.3523.5823.2123.5423.5415,200
Nov 17, 202223.3023.4023.1723.3023.309,200
Nov 16, 202223.0423.4623.0423.3823.384,600
Nov 15, 202222.8123.2022.8123.1523.1512,700
Nov 14, 202222.6122.8722.6022.7222.7211,100
Nov 11, 202222.5022.8722.5022.7922.797,000
Nov 10, 202222.0122.6621.9722.5522.5512,900
Nov 09, 202221.9222.0221.6621.7921.798,800
Nov 08, 202221.8021.9421.7921.8421.843,600
Nov 07, 202221.4321.8021.4221.6721.6713,200
Nov 04, 202221.5821.7021.4321.5221.5211,300
Nov 03, 202221.8321.8321.5321.6121.618,700
Nov 02, 202221.8022.0121.5021.8621.8617,200
Nov 01, 202221.6321.9021.6021.6521.657,400
Oct 31, 202222.1122.1121.6321.6321.6332,500
Oct 28, 202221.7822.2621.7822.0322.038,300
Oct 27, 202221.7322.0821.7321.9921.994,500
Oct 26, 202221.7922.1521.6221.8421.844,400
Oct 25, 202221.6121.8921.6121.7621.7610,700
Oct 24, 202221.6921.7321.5021.5721.573,600
Oct 21, 202221.5821.9221.3721.5221.527,800
Oct 20, 202222.1522.1721.7221.7221.728,200
Oct 19, 202222.3722.4722.2722.3022.304,200
Oct 18, 202222.4722.7022.3422.3422.346,300
Oct 17, 202222.5422.7322.4322.4322.438,500
Oct 14, 202223.0923.0922.4222.4222.422,700
Oct 13, 202222.6822.9022.2522.6422.649,700
Oct 12, 202223.0823.2122.8722.8722.873,100
Oct 11, 202223.2823.2822.9923.0523.055,000
Oct 10, 202223.7923.8423.3523.3523.354,700
Oct 07, 202223.8424.0023.6523.6523.654,400
Oct 06, 202224.1424.3524.0224.0224.024,800
Oct 05, 202224.3524.3524.1824.2324.234,300
Oct 04, 202224.3824.5924.3824.4224.426,400
Oct 03, 202223.9124.3723.9124.3724.374,400
Sep 30, 202223.6123.9723.6123.9523.9531,300
Sep 29, 202223.7523.9623.4823.8723.879,900
Sep 28, 202223.6423.9623.5223.9623.9611,400
Sep 27, 202223.4423.6923.2523.6923.6911,800
Sep 26, 202223.4723.5023.2523.4023.407,800
Sep 23, 202223.5523.6323.3723.4223.425,400
Sep 22, 202223.8923.8923.3923.5423.546,200
Sep 21, 202223.6623.9523.6623.9423.945,300
Sep 20, 202223.5323.6823.3623.6823.6816,600
Sep 19, 202223.7323.7323.4423.7023.706,500
Sep 16, 202223.6423.6623.5023.6623.6613,900
Sep 15, 202223.7523.9723.5523.5623.5614,700
Sep 14, 202223.5623.8023.4523.7823.785,300
Sep 13, 202223.5323.6323.3823.6323.639,800
Sep 12, 202223.5023.7323.4423.6123.6118,900
Sep 09, 202223.5223.7423.3723.5923.594,600
Sep 08, 202223.4323.5023.2423.2423.248,300
Sep 07, 202223.7723.7723.4323.4323.432,200
Sep 06, 202223.6923.9323.3023.5123.514,700
Sep 02, 202223.8123.9123.5923.5923.597,200
Sep 01, 202223.7623.9823.5323.6623.663,800
Aug 31, 202223.9524.0323.7523.7523.757,100
Aug 30, 202224.2824.3923.9523.9523.953,500
Aug 29, 202224.7524.8524.5324.5324.535,000
Aug 26, 202225.0825.0824.7524.7924.7910,300
Aug 25, 202224.6724.9024.6724.9024.902,500
Aug 24, 202224.4624.7524.4424.5324.5310,900
Aug 23, 202225.3525.3624.0124.5324.5321,600
Aug 22, 202225.2325.7425.0925.2325.236,700
Aug 19, 202225.5725.5825.2325.3025.302,500
Aug 18, 202225.5125.6025.4825.5025.502,900
Aug 17, 202225.7325.7325.5125.5125.5117,600
Aug 16, 202225.8325.9625.7225.8325.832,700
Aug 15, 202225.8625.9925.8225.8625.863,500
Aug 12, 202225.8125.9825.8125.8425.844,300
Aug 11, 202225.9025.9025.7725.7925.796,000
Aug 10, 202225.8225.9825.6325.7825.7811,400
Aug 09, 202225.7225.8925.6925.6925.695,600
Aug 08, 202226.0526.0725.8625.8825.8813,700
Aug 05, 202225.9726.1025.7825.9025.907,500
Aug 04, 202226.1026.2125.8626.1926.1918,900
Aug 03, 202225.9126.1925.6626.1726.1722,100
Aug 02, 202225.5826.2625.4226.0126.0118,300
Aug 01, 202225.4725.7825.4725.5825.5810,700
Jul 29, 202225.4025.6925.3125.5325.5324,400
Jul 28, 202225.2125.4025.1725.3825.383,700
Jul 27, 202225.1925.3325.1925.2625.261,900
Jul 26, 202225.1725.3125.1725.2025.206,800
Jul 25, 202225.2825.3325.1525.1625.1611,800
Jul 22, 202225.3025.4225.2125.3225.325,600
Jul 21, 202225.1025.3025.0925.2225.224,200
Jul 20, 202225.0925.2825.0225.1725.174,300
Jul 19, 202225.1325.1924.9525.0925.095,800
Jul 18, 202224.9925.2724.8325.0325.035,700
Jul 15, 202225.0025.2324.8825.0025.0032,200
Jul 14, 202224.6125.0024.6124.8924.8917,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement