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
Add to watchlist
23.42-0.12 (-0.52%)
At close: 03:18PM EDT
Advertisement
Advertisement
Time Period:
Sep 25, 2021 - Sep 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 13, 202224.9225.0824.6724.8624.8610,500
Jul 12, 202224.9525.1024.8624.8624.8620,500
Jul 11, 202224.9725.1024.8524.9524.957,100
Jul 08, 202225.0525.0824.6924.9024.906,800
Jul 07, 202224.7525.1624.7524.9624.9640,400
Jul 06, 202224.5724.9524.5524.6824.6815,500
Jul 05, 202224.4924.8124.2424.5524.554,300
Jul 01, 202224.5224.6024.1224.5824.583,100
Jun 30, 202224.1724.6924.0024.6024.60149,500
Jun 29, 202224.2924.3024.1724.1724.172,800
Jun 28, 202224.3024.3024.0524.2124.214,000
Jun 27, 202224.1824.4024.0424.1924.196,400
Jun 24, 202224.4624.4624.0324.1824.184,200
Jun 23, 202224.3524.6224.0824.3624.3610,600
Jun 22, 202224.2524.4924.1024.3724.3724,300
Jun 21, 202224.0624.4424.0624.2524.258,900
Jun 17, 202224.1024.2323.7524.0424.046,700
Jun 16, 202224.0124.1823.8823.9123.9110,000
Jun 15, 202224.1924.3923.8724.0724.078,700
Jun 14, 202223.9424.0523.6123.9323.936,800
Jun 13, 202224.4924.4923.6323.8123.8111,500
Jun 10, 202224.9024.9024.4224.5924.5918,100
Jun 09, 202225.0625.2225.0625.1325.139,700
Jun 08, 202225.3725.4025.0925.2225.2215,400
Jun 07, 202225.1825.3925.0725.1725.175,200
Jun 06, 202225.3125.3125.1225.2425.2411,400
Jun 03, 202225.0725.3925.0125.3125.3112,100
Jun 02, 202225.1025.3824.9225.2025.2023,900
Jun 01, 202225.1625.2025.0025.1325.139,200
May 31, 202224.7525.2424.7525.2425.2428,300
May 27, 202224.6525.1924.6525.1925.197,100
May 26, 202224.4424.9924.4424.7724.7716,700
May 25, 202224.3524.7024.0424.4424.4418,000
May 24, 202223.9524.1223.9324.0724.076,600
May 23, 202223.9123.9823.8323.9323.939,900
May 20, 202223.7723.8523.7523.8023.807,600
May 19, 202223.6623.9323.6623.7123.717,700
May 18, 202223.7423.9023.6123.6523.656,300
May 17, 202224.1524.2923.7123.7123.7113,500
May 16, 202224.0624.0623.5423.6923.697,400
May 13, 202223.6323.9323.6323.7323.736,700
May 12, 202223.4823.8623.4423.6323.6317,800
May 11, 202223.5623.7723.4123.6323.6319,200
May 10, 202223.7424.1323.3423.4923.4916,600
May 09, 202223.8024.1423.6023.6023.609,200
May 06, 202224.0924.2623.8223.9323.9311,800
May 05, 202224.4124.6623.8224.1024.1035,700
May 04, 202224.3324.9824.2424.7224.7211,400
May 03, 202224.6524.6824.4224.4324.436,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement