U.S. Markets closed

CMS Energy Corporation 5.875% J (CMSC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.84+0.03 (+0.11%)
At close: 3:58PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 202027.8127.8727.8027.8427.8413,500
Dec 03, 202027.8327.8327.7827.8127.818,100
Dec 02, 202027.7527.8027.7127.7627.764,800
Dec 01, 202027.7927.7927.6027.7827.787,000
Nov 30, 202027.8027.8027.6227.7827.789,900
Nov 27, 202027.7527.8327.7227.7827.782,600
Nov 25, 202027.6727.7427.6127.7127.715,800
Nov 24, 202027.8227.8227.6127.6727.6714,400
Nov 23, 202027.8327.8327.6927.8027.809,800
Nov 20, 202027.8927.8927.6227.7527.7517,600
Nov 19, 202027.8327.8927.7527.7527.757,200
Nov 18, 202027.7327.8727.7227.7327.7312,200
Nov 17, 202028.0128.0227.7327.7527.7550,000
Nov 16, 202027.7328.1127.7328.1128.1113,500
Nov 13, 202027.7427.8327.7227.8127.8116,500
Nov 12, 202027.7527.8627.6527.6527.657,500
Nov 11, 202027.7927.8327.6327.6327.633,300
Nov 10, 202027.7127.8027.6327.7127.718,200
Nov 09, 202027.7827.8227.5527.6827.6819,100
Nov 06, 202027.6327.6327.4127.4827.4830,600
Nov 05, 202027.7627.8827.5427.5627.5633,500
Nov 04, 202027.6727.7627.5827.6827.6821,900
Nov 03, 202027.6727.7327.5227.5427.5434,700
Nov 02, 202027.4227.6827.4227.5227.5242,700
Oct 30, 202027.1827.4727.0627.4727.47275,100
Oct 29, 202027.1527.2727.1427.1527.1516,800
Oct 28, 202027.2527.2626.9827.0027.0023,500
Oct 27, 202027.0527.3427.0127.3027.30102,900
Oct 26, 202027.0527.0626.9527.0327.0316,900
Oct 23, 202026.8827.0726.8127.0727.0723,800
Oct 22, 202026.7726.8626.7526.8026.8010,300
Oct 21, 202026.9226.9626.6626.7026.7013,200
Oct 20, 202026.8626.9226.8026.8426.8411,300
Oct 19, 202026.9626.9626.7726.8026.8010,400
Oct 16, 202026.9327.0526.9226.9426.948,300
Oct 15, 202026.8726.9726.8426.9426.9410,500
Oct 14, 202026.9727.0326.9126.9226.924,900
Oct 13, 202026.9227.0526.9227.0527.0520,000
Oct 12, 202026.9927.0326.9226.9726.977,600
Oct 09, 202027.0327.0426.9526.9926.999,300
Oct 08, 202027.0927.1027.0227.1027.108,800
Oct 07, 202026.9627.0726.9427.0227.0217,400
Oct 06, 202026.8326.9526.7426.9326.9341,000
Oct 05, 202026.7226.8626.7126.8326.8322,100
Oct 02, 202026.5426.7126.5026.6726.6745,800
Oct 01, 202026.5826.7426.5426.7026.7064,100
Sep 30, 202026.8026.8026.4326.4326.43297,000
Sep 29, 202026.7126.7726.6826.7026.7011,900
Sep 29, 20200.367 Dividend
Sep 28, 202027.1927.3127.0427.1826.8141,300
Sep 25, 202027.0827.1926.9927.0926.7296,000
Sep 24, 202027.3927.3927.1327.1326.763,300
Sep 23, 202027.5027.6127.2527.3927.0220,500
Sep 22, 202027.4527.7127.4527.5727.209,900
Sep 21, 202027.5427.5427.3527.4527.082,800
Sep 18, 202027.5227.5427.5227.5427.17600
Sep 17, 202027.6327.7027.5127.5927.228,500
Sep 16, 202027.5127.6927.4527.4927.1216,500
Sep 15, 202027.3227.5327.3027.3426.9716,100
Sep 14, 202027.3927.4227.3427.3827.013,500
Sep 11, 202027.3727.4127.2627.2926.925,800
Sep 10, 202027.3827.4627.3427.3727.0011,900
Sep 09, 202027.4027.4427.3227.3226.952,300
Sep 08, 202027.4427.4427.1527.3727.008,000
Sep 04, 202027.5827.5827.2527.3426.9710,500
Sep 03, 202027.5027.5827.3427.5827.2119,200
Sep 02, 202027.5927.5927.5127.5827.214,500
Sep 01, 202027.5027.5627.4327.5227.157,200
Aug 31, 202027.5527.6127.4327.4327.0629,800
Aug 28, 202027.7027.7027.5427.5427.171,900
Aug 27, 202027.7127.7127.6827.6827.3110,700
Aug 26, 202027.7027.7027.5927.6727.3011,800
Aug 25, 202027.7027.7127.6727.7027.335,300
Aug 24, 202027.6627.6927.6527.6827.319,400
Aug 21, 202027.6627.6827.6027.6827.314,500
Aug 20, 202027.7927.8527.6427.6827.318,400
Aug 19, 202027.7327.7727.6827.6827.317,500
Aug 18, 202027.6827.6827.6027.6827.3126,600
Aug 17, 202027.8427.8427.7827.7827.405,000
Aug 14, 202027.7027.8427.7027.7927.415,500
Aug 13, 202027.7327.7627.6527.7327.364,900
Aug 12, 202027.6127.7027.5427.5427.1710,000
Aug 11, 202027.6627.6627.5027.5027.135,600
Aug 10, 202027.5827.6427.5027.5027.135,100
Aug 07, 202027.5127.6027.5027.6027.239,800
Aug 06, 202027.5527.6327.4827.6127.246,000
Aug 05, 202027.3727.6527.3727.6527.283,500
Aug 04, 202027.4027.4727.4027.4727.101,300
Aug 03, 202027.4727.5027.4727.4827.112,900
Jul 31, 202027.4327.5127.2727.2726.907,300
Jul 30, 202027.5027.5427.3327.3326.968,800
Jul 29, 202027.3727.5527.3627.5227.157,000
Jul 28, 202027.2227.4827.2227.3326.965,800
Jul 27, 202027.0327.4327.0327.4327.066,600
Jul 24, 202027.1627.2227.1627.2226.853,400
Jul 23, 202026.9927.0926.9927.0826.713,500
Jul 22, 202026.9226.9826.9026.9826.628,400
Jul 21, 202026.8626.9326.8226.8926.533,600
Jul 20, 202026.7526.8726.7526.8726.514,500
Jul 17, 202026.6626.8326.6626.8326.479,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...