NYSE - Nasdaq Real Time Price USD

CMS Energy Corporation 5.6% JRSUB NT 78 (CMSA)

21.42
+0.11
+(0.52%)
As of 11:07:10 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 12, 202521.4121.4621.3721.4221.426,437
May 9, 202521.3021.3721.2621.3121.3111,700
May 8, 202521.4321.4321.2521.2921.2924,800
May 7, 202521.3621.4221.2621.3621.369,500
May 6, 202521.1421.3421.0521.2721.2723,800
May 5, 202521.1721.2321.1121.1721.1721,300
May 2, 202521.2221.3221.1021.1921.1911,400
May 1, 202521.2221.3521.0321.1121.1117,200
Apr 30, 202521.2521.2821.0721.1621.1616,100
Apr 29, 202521.3521.3721.2521.3121.3115,200
Apr 28, 202521.3621.4221.2521.3321.3313,900
Apr 25, 202521.3721.4321.2621.3121.316,800
Apr 24, 202521.2821.4021.2621.3421.3424,200
Apr 23, 202521.2021.2521.1021.1721.1714,900
Apr 22, 202520.8921.1320.8920.9920.9917,400
Apr 21, 202520.8220.9920.8020.8420.8419,800
Apr 17, 202520.9921.1220.9420.9920.997,800
Apr 16, 202520.9521.0620.8820.9420.9410,600
Apr 15, 202520.9521.0120.9020.9520.9522,100
Apr 14, 202520.9621.0720.7820.9420.9423,100
Apr 11, 202521.1121.1120.6620.8020.8022,700
Apr 10, 202521.4221.4221.0021.0421.0426,200
Apr 9, 202521.1921.5720.8421.4921.4919,100
Apr 8, 202521.4021.6821.1621.2221.2220,600
Apr 7, 202521.4221.6120.7521.3321.3316,700
Apr 4, 202521.5921.6921.3021.6021.6013,500
Apr 3, 202521.6021.7521.3921.6021.6019,000
Apr 2, 202521.8021.8921.7021.8221.8210,200
Apr 1, 202521.8621.9221.7521.8321.8319,900
Mar 31, 202521.7621.8721.6621.8421.849,200
Mar 28, 202521.7621.9421.6921.8221.825,700
Mar 27, 202521.8421.9421.6321.8821.8812,400
Mar 26, 202522.0422.2821.8221.8821.887,700
Mar 25, 202522.1822.3222.0322.1822.1817,600
Mar 24, 202522.2222.4022.2122.3422.3411,900
Mar 21, 202522.1622.3422.1622.2822.2813,300
Mar 20, 202522.3522.5022.3022.3122.3113,300
Mar 19, 202522.3922.4922.3322.4522.456,800
Mar 18, 202522.4722.4722.3922.4722.479,000
Mar 17, 202522.3922.5222.2422.5022.5010,300
Mar 14, 202522.3022.4222.1622.3122.3110,800
Mar 13, 202522.2422.2822.1022.2122.219,700
Mar 12, 202522.0822.3022.0522.2422.2412,200
Mar 11, 202522.1922.3622.0722.1822.1810,100
Mar 10, 202522.4322.4322.1922.2822.288,800
Mar 7, 202522.5522.5922.3722.4422.4412,700
Mar 6, 202522.4722.5722.4622.5522.554,400
Mar 5, 202522.6322.6922.4222.5422.548,300
Mar 4, 202522.7822.7822.5022.6122.6111,100
Mar 3, 202522.7322.8822.7022.7822.7812,500
Feb 28, 2025 0.352 Dividend
Feb 28, 202522.9123.0022.7122.8622.8610,000
Feb 27, 202523.2923.3323.1323.2222.8712,300
Feb 26, 202523.2723.3723.1323.2822.9314,100
Feb 25, 202523.2623.4723.2323.3523.0017,700
Feb 24, 202523.1723.3023.1523.1522.805,900
Feb 21, 202523.1623.3023.1623.2322.885,800
Feb 20, 202523.2323.2423.1323.2222.876,300
Feb 19, 202523.2123.2523.1723.2422.894,000
Feb 18, 202523.2023.3323.1423.2422.898,200
Feb 14, 202523.3323.3323.1823.3022.957,400
Feb 13, 202523.0923.2323.0023.2122.8610,400
Feb 12, 202522.7523.0022.7522.9922.6418,000
Feb 11, 202523.0923.2823.0223.1722.8219,400
Feb 10, 202523.1023.2123.0323.2122.865,500
Feb 7, 202522.9223.1422.8823.0422.697,000
Feb 6, 202523.1023.1523.0023.1422.7914,000
Feb 5, 202522.9423.1122.8823.1022.7518,600
Feb 4, 202522.8822.9022.6922.8422.4917,100
Feb 3, 202522.7822.9722.6522.8122.4612,500
Jan 31, 202523.0123.1922.8522.9422.5919,800
Jan 30, 202523.0223.1422.9223.1222.7716,300
Jan 29, 202522.9223.0222.8522.9322.588,600
Jan 28, 202523.0823.1122.9723.0622.7114,000
Jan 27, 202522.9223.2322.7623.2122.8630,400
Jan 24, 202522.6922.8822.6722.8222.478,400
Jan 23, 202522.6922.8422.6022.7522.4114,900
Jan 22, 202522.8322.8822.7222.8222.4714,900
Jan 21, 202522.7222.8822.7022.8522.5023,100
Jan 17, 202522.7922.8022.5722.6422.307,900
Jan 16, 202522.7322.8322.5422.7522.4147,300
Jan 15, 202522.5122.7022.5022.6222.2817,800
Jan 14, 202521.9022.2421.9022.2021.8610,700
Jan 13, 202522.0322.1721.8622.1321.7925,600
Jan 10, 202522.2322.5722.0222.0821.7534,100
Jan 8, 202522.4922.6322.4022.4122.0713,700
Jan 7, 202523.0023.0022.5122.6322.2915,300
Jan 6, 202523.1023.1022.8422.9722.6214,700
Jan 3, 202522.9523.2022.9323.1022.7524,700
Jan 2, 202522.4622.8222.4422.8222.4737,900
Dec 31, 202422.2522.4422.1822.3121.97138,700
Dec 30, 202422.3522.4622.2222.2521.9148,600
Dec 27, 202422.5422.5922.2922.3622.0228,200
Dec 26, 202422.8522.8522.5022.5422.2014,500
Dec 24, 202422.9523.0222.7222.7522.415,700
Dec 23, 202423.0723.2022.9122.9522.6010,800
Dec 20, 202423.0823.3023.0123.0322.6818,700
Dec 19, 202423.1123.4222.9423.0122.6613,300
Dec 18, 202423.6823.6823.2523.2522.9013,900
Dec 17, 202423.5923.7423.4623.5823.2215,900
Dec 16, 202423.9424.0223.6323.6323.2712,100
Dec 13, 202424.0324.2823.7523.7523.3919,300
Dec 12, 202424.1924.4224.0324.0323.678,200
Dec 11, 202424.4924.5324.2824.2823.918,800
Dec 10, 202424.2624.3624.1924.2823.9112,400
Dec 9, 202424.4224.5024.3424.3924.0214,600
Dec 6, 202424.5324.5324.4024.4124.0416,900
Dec 5, 202424.4924.4924.3424.3924.0231,000
Dec 4, 202424.3524.5124.3524.4224.0527,300
Dec 3, 202424.5824.7324.4624.4624.099,200
Dec 2, 202424.7024.7324.4424.6124.235,900
Nov 29, 2024 0.352 Dividend
Nov 29, 202424.5324.8824.3524.8824.5028,400
Nov 27, 202424.6824.9424.6824.7824.063,700
Nov 26, 202425.0025.0024.5124.7524.033,400
Nov 25, 202424.9325.0124.8024.8624.147,100
Nov 22, 202424.8724.9424.7024.8424.125,200
Nov 21, 202424.4624.8024.4624.7624.0410,300
Nov 20, 202424.6524.7424.4624.5623.847,700
Nov 19, 202424.7024.7424.5924.6823.9613,600
Nov 18, 202424.6924.8224.6424.7023.988,700
Nov 15, 202424.7024.7024.5024.6723.957,400
Nov 14, 202424.7824.8124.5624.5623.8412,700
Nov 13, 202424.7124.7124.4524.5823.8622,000
Nov 12, 202424.5924.7124.5224.5923.8725,900
Nov 11, 202424.6824.9824.6024.6623.9416,400
Nov 8, 202424.9624.9824.6924.8324.1111,400
Nov 7, 202424.6624.9424.5524.6023.8814,400
Nov 6, 202424.8324.8324.4524.6023.887,200
Nov 5, 202424.6524.9824.6524.8624.1413,200
Nov 4, 202424.5624.8924.5624.7724.0514,500
Nov 1, 202424.6424.9924.5324.5623.848,300
Oct 31, 202425.0025.0024.5524.5723.8534,400
Oct 30, 202424.9525.0424.8924.8924.162,700
Oct 29, 202424.8224.9624.8224.9624.236,800
Oct 28, 202424.8925.1124.8024.9924.2610,800
Oct 25, 202424.8325.1124.8025.0624.3312,000
Oct 24, 202424.9725.0424.8324.9624.235,900
Oct 23, 202424.9425.0324.7624.9024.1710,800
Oct 22, 202425.1125.1124.9125.0824.352,200
Oct 21, 202425.1825.1824.8825.0524.312,600
Oct 18, 202425.2225.2325.0125.0624.326,200
Oct 17, 202424.9725.2624.9725.0524.325,600
Oct 16, 202425.0225.2424.9625.0524.329,700
Oct 15, 202425.0125.3124.9425.1124.386,500
Oct 14, 202424.8824.9124.8224.8224.104,000
Oct 11, 202424.8224.9924.7824.9824.259,500
Oct 10, 202424.8925.0024.7524.7624.0411,100
Oct 9, 202425.0525.2524.8124.8124.0912,800
Oct 8, 202424.8724.9724.8724.9124.184,200
Oct 7, 202425.1325.1324.8624.9024.176,100
Oct 4, 202425.1925.2425.1125.1224.392,800
Oct 3, 202425.1425.3125.1425.2624.522,400
Oct 2, 202425.3025.3325.1125.3324.597,600
Oct 1, 202425.0125.2724.9825.2524.517,000
Sep 30, 202425.3625.3624.9624.9624.2313,300
Sep 27, 202425.3725.5325.2325.2324.493,900
Sep 26, 202425.4925.4925.2725.3124.573,200
Sep 25, 202425.4425.4425.2325.3424.608,600
Sep 24, 202425.3125.3625.2125.3624.6212,900
Sep 23, 202425.4525.4525.3125.4324.694,400
Sep 20, 202425.3825.3825.3125.3824.648,700
Sep 19, 202425.3225.3625.2825.3624.625,700
Sep 18, 202425.2425.4025.2425.3424.603,600
Sep 17, 202425.2725.4425.1925.2824.544,900
Sep 16, 202425.4425.4425.2425.3324.598,800
Sep 13, 202425.2725.5325.2025.3424.6026,000
Sep 12, 202425.3225.4425.2525.4224.6812,500
Sep 11, 202424.9325.3824.9325.3124.5717,200
Sep 10, 202425.0325.3825.0325.3824.6420,300
Sep 9, 202424.8825.1324.8725.1324.407,300
Sep 6, 202424.8924.9324.8124.8824.157,800
Sep 5, 202425.0425.2024.8424.8824.1558,800
Sep 4, 202424.9225.1324.8525.0924.3614,900
Sep 3, 202424.8924.9624.7224.9224.198,800
Aug 30, 2024 0.352 Dividend
Aug 30, 202424.8725.0224.6724.9624.2375,200
Aug 29, 202425.1925.2025.0925.1724.099,000
Aug 28, 202425.1625.1725.0625.0724.0012,200
Aug 27, 202424.9625.1524.9625.0724.0013,600
Aug 26, 202424.9825.0824.9525.0423.9715,100
Aug 23, 202424.9125.0524.9125.0023.9311,800
Aug 22, 202424.9824.9924.8124.9723.9013,700
Aug 21, 202424.8625.0724.8224.9023.8416,900
Aug 20, 202424.6824.8324.6824.8023.749,700
Aug 19, 202424.6424.7824.5224.6423.5911,400
Aug 16, 202424.4624.6024.4624.5223.473,100
Aug 15, 202424.2824.5224.2424.4523.4115,200
Aug 14, 202424.2024.4424.2024.3723.338,300
Aug 13, 202424.1424.2724.1224.2223.189,200
Aug 12, 202424.1924.2524.0624.1423.119,900
Aug 9, 202424.3024.3924.1024.2123.186,800
Aug 8, 202424.2624.3024.0424.3023.266,400
Aug 7, 202424.2724.2824.1224.2323.198,000
Aug 6, 202423.9024.1523.8224.1023.0716,400
Aug 5, 202423.5923.9223.4723.8022.7812,700
Aug 2, 202423.7023.9623.7023.9322.9160,700
Aug 1, 202423.9924.0523.8824.0423.0122,300
Jul 31, 202424.3324.4423.6523.8822.86109,800
Jul 30, 202424.3424.3924.2624.3823.346,800
Jul 29, 202424.3424.4224.2624.3523.317,200
Jul 26, 202424.3524.4024.3124.3523.314,500
Jul 25, 202424.1524.2824.1524.2323.1910,600
Jul 24, 202424.3524.3524.1024.1023.076,200
Jul 23, 202424.3224.4224.2224.3223.284,900
Jul 22, 202424.3324.4124.2424.3623.325,600
Jul 19, 202424.2024.2424.1924.2423.203,200
Jul 18, 202424.4024.4624.2024.2023.175,100
Jul 17, 202424.4524.4524.2724.3123.274,900
Jul 16, 202424.4924.4924.3924.4223.386,400
Jul 15, 202424.4424.4524.3524.3523.317,900
Jul 12, 202424.4024.4224.3324.3623.329,100
Jul 11, 202424.1524.4124.1524.2923.257,300
Jul 10, 202424.0824.1624.0124.0623.037,900
Jul 9, 202424.0924.1624.0024.0022.973,000
Jul 8, 202424.1324.1924.1024.1023.074,400
Jul 5, 202424.0124.2124.0124.1223.098,800
Jul 3, 202423.9924.1723.9524.0723.043,100
Jul 2, 202423.8924.0823.8724.0222.994,400
Jul 1, 202424.0724.0723.8323.9922.9610,500
Jun 28, 202424.0624.1023.9024.0923.0611,600
Jun 27, 202424.0424.0624.0424.0523.021,800
Jun 26, 202424.0024.1624.0024.1523.123,400
Jun 25, 202424.0624.2124.0224.1223.0910,300
Jun 24, 202424.1624.2024.0224.1523.126,500
Jun 21, 202424.1024.1323.9924.0723.042,500
Jun 20, 202424.1124.1423.9624.1223.096,000
Jun 18, 202424.0924.1123.9224.0523.026,400
Jun 17, 202423.9924.0923.9124.0623.039,200
Jun 14, 202424.0024.0823.8424.0423.016,900
Jun 13, 202423.7924.0923.7923.9322.916,000
Jun 12, 202423.8224.2023.8223.8922.8716,300
Jun 11, 202423.9624.0023.7123.7722.7510,700
Jun 10, 202423.9323.9323.8023.8722.856,700
Jun 7, 202424.0724.0724.0224.0222.993,900
Jun 6, 202423.9724.1723.9524.0723.049,100
Jun 5, 202424.1024.1023.9424.0423.0110,300
Jun 4, 202423.9924.0823.9224.0623.035,200
Jun 3, 202423.7624.0123.7423.9022.8811,400
May 31, 2024 0.352 Dividend
May 31, 202423.3123.9323.1923.8522.8363,000
May 30, 202423.3623.5923.3623.5322.198,400
May 29, 202423.5023.5023.3823.4222.0828,800
May 28, 202423.6023.6023.5023.5022.1630,100
May 24, 202423.1623.5923.1623.5022.1615,700
May 23, 202423.5023.5223.2123.2321.9016,400
May 22, 202423.4323.5923.4323.4622.128,100
May 21, 202423.6223.7523.5023.5122.177,000
May 20, 202423.6323.6623.4223.5222.182,700
May 17, 202423.4623.5823.4423.4722.133,500
May 16, 202423.6023.7523.5623.5622.226,600
May 15, 202423.5823.6923.5423.6022.2514,700
May 14, 202423.3823.5023.3623.4722.139,900
May 13, 202423.3423.4623.3023.3322.008,400