CMS Energy Corporation 5.875% J - CMSC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	23.41	23.45	23.45	23.49	23.41	26,441
August 20, 2025	23.4	23.44	23.44	23.47	23.34	13,700
August 19, 2025	23.15	23.39	23.39	23.4	23.13	15,800
August 18, 2025	23.19	23.15	23.13	23.19	23.11	13,796
August 15, 2025	23.2	23.12	23.12	23.2	23.1	18,100
August 14, 2025	23.09	23.09	23.09	23.15	23.03	414,200
August 13, 2025	23.12	23.17	23.17	23.19	23.12	24,600
August 12, 2025	23.09	23.08	23.08	23.09	23.06	14,427
August 11, 2025	23.09	23.06	23.06	23.11	22.99	10,800
August 08, 2025	23.04	23.05	23.05	23.06	22.94	6,940
August 07, 2025	22.97	22.96	22.96	22.99	22.88	24,102
August 06, 2025	23.02	22.95	22.95	23.1	22.95	4,613
August 05, 2025	23.12	23.07	23.07	23.12	22.91	27,628
August 04, 2025	22.95	23.07	23.07	23.09	22.89	20,823
August 01, 2025	22.78	22.87	22.87	23	22.7	18,437
July 31, 2025	22.62	22.85	22.85	22.85	22.5	68,300
July 30, 2025	22.62	22.6	22.6	22.69	22.55	9,204
July 29, 2025	22.55	22.61	22.61	22.62	22.54	20,800
July 28, 2025	22.53	22.5	22.5	22.54	22.43	40,400
July 25, 2025	22.37	22.49	22.49	22.49	22.37	7,820
July 24, 2025	22.39	22.43	22.43	22.44	22.34	9,100
July 23, 2025	22.48	22.43	22.43	22.51	22.38	20,403
July 22, 2025	22.51	22.47	22.47	22.56	22.44	10,916
July 21, 2025	22.43	22.5	22.5	22.59	22.43	7,010
July 18, 2025	22.53	22.43	22.43	22.55	22.38	18,900
July 17, 2025	22.3	22.42	22.42	22.44	22.19	28,228
July 16, 2025	22.36	22.26	22.26	22.4	22.11	136,300
July 15, 2025	22.55	22.31	22.31	22.55	22.3	27,800
July 14, 2025	22.56	22.48	22.48	22.56	22.38	20,200
July 11, 2025	22.49	22.54	22.54	22.61	22.49	34,634
July 10, 2025	22.49	22.59	22.59	22.63	22.47	148,400
July 09, 2025	22.39	22.48	22.48	22.52	22.38	30,538
July 08, 2025	22.22	22.34	22.34	22.37	22.22	16,817
July 07, 2025	22.3	22.28	22.28	22.36	22.26	29,800
July 03, 2025	22.35	22.36	22.36	22.45	22.3	11,700
July 02, 2025	22.17	22.35	22.35	22.37	22.16	55,210
July 01, 2025	22.05	22.27	22.27	22.27	22.05	24,900
June 30, 2025	22.2	22.03	22.03	22.27	22.01	68,123
June 27, 2025	22.59	22.49	22.12	22.65	22.48	57,400
June 26, 2025	22.46	22.53	22.16	22.59	22.32	1.64M
June 25, 2025	22.49	22.44	22.07	22.52	22.39	15,600
June 24, 2025	22.42	22.45	22.08	22.48	22.42	6,500
June 23, 2025	22.22	22.31	21.95	22.33	22.2	11,400
June 20, 2025	22.12	22.19	22.19	22.31	22.12	10,700
June 18, 2025	22.25	22.17	22.17	22.25	22.15	30,606
June 17, 2025	22.19	22.2	22.2	22.2	22.15	81,645
June 16, 2025	22.26	22.15	22.15	22.28	22.1	44,100
June 13, 2025	22.2	22.19	22.19	22.25	22.15	35,220
June 12, 2025	22.29	22.24	22.24	22.29	22.2	24,000
June 11, 2025	22.31	22.21	22.21	22.37	22.19	16,441
June 10, 2025	22.31	22.25	22.25	22.31	22.2	10,404
June 09, 2025	22.2	22.2	22.2	22.25	22.2	20,900
June 06, 2025	22.26	22.17	22.17	22.26	22.15	13,000
June 05, 2025	22.21	22.23	22.23	22.33	22.19	13,038
June 04, 2025	22.23	22.2	22.2	22.25	22.15	20,200
June 03, 2025	22.1	22.12	22.12	22.19	22.1	8,436
June 02, 2025	22.21	22.08	22.08	22.21	22	19,924
May 30, 2025	21.98	22.22	22.22	22.22	21.98	63,323
May 29, 2025	22.19	22.09	22.09	22.19	22.07	12,700
May 28, 2025	22.1	22.09	22.09	22.15	22.06	12,519

CMS Energy Corporation 5.875% J (CMSC) NYSE