CMSA - CMS Energy Corporation 5.6% JRSUB NT 78

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 02, 202024.1924.6423.8224.4524.4522,671
Apr 01, 202023.7824.2923.6424.2924.2928,500
Mar 31, 202023.8124.4423.7924.4024.4028,700
Mar 30, 202024.0024.3923.9023.9023.9022,700
Mar 27, 202024.3024.5023.8023.9923.9924,300
Mar 26, 202023.9324.7523.9324.7524.7519,100
Mar 25, 202022.0024.4422.0023.1723.1726,700
Mar 24, 202020.3623.1520.3621.6621.6625,500
Mar 23, 202021.8022.7718.2920.0220.0222,200
Mar 20, 202020.8822.8420.8822.3322.3322,500
Mar 19, 202018.6522.5918.6522.5922.5954,300
Mar 18, 202023.0823.3817.1018.5118.5125,200
Mar 17, 202023.6123.8623.2123.2523.2510,500
Mar 16, 202024.0024.5423.2123.5923.5939,900
Mar 13, 202024.7724.9323.6124.8524.8542,000
Mar 12, 202024.6424.6423.6024.1724.1751,500
Mar 11, 202025.6525.6625.0925.3325.3321,500
Mar 10, 202026.4526.4525.4525.6025.6021,600
Mar 09, 202024.1725.4222.8325.4225.4221,600
Mar 06, 202026.2126.3926.0026.1226.129,900
Mar 05, 202026.5326.5326.2526.3926.398,700
Mar 04, 202026.3626.5426.2226.5426.547,700
Mar 03, 202026.0026.4325.9726.1426.1472,100
Mar 02, 202025.3525.9325.3525.8925.8935,500
Feb 28, 202025.6725.7425.2125.2125.2181,300
Feb 27, 202026.2026.2025.8625.9425.9411,100
Feb 27, 20200.352 Dividend
Feb 26, 202026.7326.7326.3226.5526.2019,200
Feb 25, 202026.9827.1126.5526.5526.2013,900
Feb 24, 202026.9427.2226.8827.0126.657,300
Feb 21, 202027.2427.2627.1227.1726.8114,300
Feb 20, 202027.2527.3027.1827.2426.8816,200
Feb 19, 202027.6127.6127.2527.2526.896,800
Feb 18, 202027.4127.5427.3527.3526.993,400
Feb 14, 202027.5027.6227.5027.5227.167,900
Feb 13, 202027.5927.6427.4127.4227.065,200
Feb 12, 202027.5727.6327.5327.5327.178,300
Feb 11, 202027.5527.6527.5527.5827.213,500
Feb 10, 202027.6027.6427.5027.5527.188,600
Feb 07, 202027.5327.6527.5327.5627.194,800
Feb 06, 202027.5527.6527.4227.4927.1323,400
Feb 05, 202027.5927.6627.5027.6527.2815,000
Feb 04, 202027.3827.7027.3827.7027.3313,900
Feb 03, 202027.4427.7127.4127.4427.0828,800
Jan 31, 202027.1927.5427.1927.4527.0950,800
Jan 30, 202027.1227.2527.0927.2526.897,600
Jan 29, 202027.1127.1527.0927.1426.785,000
Jan 28, 202027.0527.1327.0527.0826.726,200
Jan 27, 202027.1427.1426.9627.1026.743,500
Jan 24, 202027.0327.1527.0327.0826.7210,800
Jan 23, 202027.1527.1527.0927.1426.786,600
Jan 22, 202027.1327.1527.0427.0426.687,100
Jan 21, 202027.1427.1427.0027.0926.738,400
Jan 17, 202027.1527.1527.0627.1026.745,100
Jan 16, 202027.0227.0926.9727.0826.724,800
Jan 15, 202027.1027.1727.0627.1526.795,900
Jan 14, 202026.8727.1026.8727.1026.742,300
Jan 13, 202027.0127.1026.9027.1026.749,900
Jan 10, 202026.9027.0126.9027.0126.657,200
Jan 09, 202026.8926.9026.8426.9026.548,000
Jan 08, 202026.6326.8526.6026.8526.4931,900
Jan 07, 202026.7726.7726.5426.5626.2112,200
Jan 06, 202026.7526.8626.7526.8426.4818,800
Jan 03, 202026.4626.8526.4626.8526.4924,600
Jan 02, 202026.2526.5526.2526.5326.1822,600
Dec 31, 201926.2626.3626.1426.2025.8573,000
Dec 30, 201926.5226.5226.2526.2525.9014,900
Dec 27, 201926.6326.7526.4626.5026.1512,300
Dec 26, 201926.8426.8426.6326.6326.286,400
Dec 24, 201926.6626.8426.6426.8426.486,700
Dec 23, 201926.5526.8026.5526.7326.387,600
Dec 20, 201926.5526.7026.5526.5926.247,000
Dec 19, 201926.6426.7126.5626.5926.2411,600
Dec 18, 201926.5026.6626.4126.6226.276,300
Dec 17, 201926.3726.5526.3726.4226.079,000
Dec 16, 201926.3526.4226.2926.4226.0711,700
Dec 13, 201926.1226.2826.0026.1425.807,000
Dec 12, 201926.1226.1225.9526.0525.709,900
Dec 11, 201925.9226.1225.9226.1225.7715,100
Dec 10, 201925.9926.0825.9525.9625.6218,600
Dec 09, 201925.8325.9925.8225.9925.657,900
Dec 06, 201925.7125.9625.7125.9625.628,400
Dec 05, 201925.9625.9625.7325.8125.4717,400
Dec 04, 201926.0326.1125.9125.9425.607,900
Dec 03, 201925.7526.0325.7526.0325.6819,800
Dec 02, 201925.9126.0525.7725.9925.6540,400
Nov 29, 201926.1726.3725.9125.9925.6530,000
Nov 27, 201926.5026.5026.1626.1725.8210,700
Nov 27, 20190.352 Dividend
Nov 26, 201926.7826.9226.5926.7426.0411,100
Nov 25, 201926.6826.9326.6526.8726.167,700
Nov 22, 201926.8526.9326.7026.8126.114,800
Nov 21, 201926.9327.1126.7726.8226.124,400
Nov 20, 201926.9127.1626.8426.9126.205,800
Nov 19, 201927.0427.1726.9226.9226.2116,100
Nov 18, 201926.9927.2526.9927.1726.4510,900
Nov 15, 201927.0627.2426.9327.2426.5311,000
Nov 14, 201926.9927.2526.9227.2526.537,500
Nov 13, 201926.9927.0526.8327.0026.298,300
Nov 12, 201926.9926.9926.8826.9126.203,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...