CMS Energy Corporation 5.6% JRSUB NT 78 (CMSA) NYSE

22.43

+0.025(+0.11%)

Updated at August 18 03:25PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202522.422.422.422.4322.347,100
August 14, 202522.3422.3122.3122.4822.2815,500
August 13, 202522.4522.4322.4322.5222.3824,700
August 12, 202522.2622.3122.3122.3922.267,900
August 11, 202522.2422.3322.3322.3422.196,700
August 08, 202522.2522.2422.2422.2922.2212,500
August 07, 202522.1822.2222.2222.2922.1412,100
August 06, 202522.222.2222.2222.422.17,740
August 05, 202522.3122.322.322.4522.059,200
August 04, 202522.1522.3522.3522.4122.1515,800
August 01, 202521.8522.0222.0222.0521.8510,900
July 31, 202521.7521.8621.8621.9121.7325,009
July 30, 202521.821.7421.7421.9421.749,400
July 29, 202521.7221.8321.8321.8821.7111,700
July 28, 202521.7821.7321.7321.7821.7113,041
July 25, 202521.6621.6721.6721.7421.6612,900
July 24, 202521.621.6621.6621.7521.613,609
July 23, 202521.7121.6921.6921.7321.6816,143
July 22, 202521.7821.7121.7121.8221.716,400
July 21, 202521.7221.7121.7121.7721.6811,400
July 18, 202521.5821.621.621.7321.5613,041
July 17, 202521.4121.5621.5621.6721.4119,736
July 16, 202521.521.4421.4421.5821.3225,500
July 15, 202521.7121.4921.4921.8121.4919,539
July 14, 202521.7821.6521.6521.7821.6117,500
July 11, 202521.8921.7721.7721.8921.7422,647
July 10, 202521.7421.9121.9121.9221.7316,070
July 09, 202521.5721.7121.7121.7421.5621,817
July 08, 202521.4721.5721.5721.6521.4313,500
July 07, 202521.5421.5721.5721.6421.5210,408
July 03, 202521.5921.6521.6521.6521.595,511
July 02, 202521.5621.6321.6321.6521.4617,139
July 01, 202521.3921.5721.5721.621.2716,200
June 30, 202521.4121.3821.3821.4121.2615,718
June 27, 202521.4421.3121.3121.4621.3117,419
June 26, 202521.321.421.421.4221.2526,600
June 25, 202521.2921.321.321.3221.2513,923
June 24, 202521.1621.3121.3121.3221.1613,909
June 23, 202521.0721.1621.1621.1721.068,100
June 20, 202521.0421.0621.0621.120.913,411
June 18, 202520.920.9920.9921.0220.8617,015
June 17, 202520.8820.9320.9320.9420.8215,322
June 16, 202520.9920.8520.8521.0420.7634,427
June 13, 202521.0120.8720.8721.0220.8529,100
June 12, 202521.0621.0221.0221.1620.8914,802
June 11, 202521.09212121.1220.9917,326
June 10, 202521.0521.0421.0421.072117,636
June 09, 202521.03212121.0320.915,800
June 06, 202521.0621.0121.0121.0820.968,400
June 05, 202521.1221.0621.0621.1721.0112,039
June 04, 202520.9821.0421.0421.0420.9216,396
June 03, 202520.9520.9620.9620.9620.8610,600
June 02, 202520.8620.9320.9320.9520.7531,400
May 30, 202520.9720.7620.7620.9920.7672,934
May 29, 202521.2321.2920.9421.3421.2314,700
May 28, 202521.3621.2820.9321.3621.213,400
May 27, 202521.1921.3220.9721.3221.1516,843
May 23, 202521.121.1121.1121.1120.9512,051
May 22, 202521.121.1221.1221.1921.0215,538
May 21, 202521.3421.1421.1421.4921.114,500
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved