CMS Energy Corporation 5.6% JRSUB NT 78 (CMSA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:38AM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 23.58 | 23.35 | 23.31 | 23.51 | 23.51 | 1,393 |
| 02 May 2024 | 23.34 | 23.40 | 23.31 | 23.33 | 23.33 | 8,700 |
| 01 May 2024 | 23.22 | 23.43 | 23.15 | 23.25 | 23.25 | 15,500 |
| 30 Apr 2024 | 23.38 | 23.63 | 23.15 | 23.15 | 23.15 | 60,600 |
| 29 Apr 2024 | 23.44 | 23.63 | 23.36 | 23.49 | 23.49 | 12,700 |
| 26 Apr 2024 | 23.47 | 23.57 | 23.32 | 23.32 | 23.32 | 9,800 |
| 25 Apr 2024 | 23.44 | 23.53 | 23.34 | 23.42 | 23.42 | 5,800 |
| 24 Apr 2024 | 23.41 | 23.82 | 23.41 | 23.71 | 23.71 | 4,900 |
| 23 Apr 2024 | 23.44 | 23.82 | 23.29 | 23.82 | 23.82 | 12,200 |
| 22 Apr 2024 | 23.24 | 23.44 | 23.24 | 23.35 | 23.35 | 2,600 |
| 19 Apr 2024 | 23.29 | 23.40 | 23.21 | 23.27 | 23.27 | 3,500 |
| 18 Apr 2024 | 23.35 | 23.46 | 23.20 | 23.25 | 23.25 | 11,900 |
| 17 Apr 2024 | 23.51 | 23.51 | 23.36 | 23.39 | 23.39 | 3,700 |
| 16 Apr 2024 | 23.45 | 23.47 | 23.23 | 23.27 | 23.27 | 4,400 |
| 15 Apr 2024 | 23.64 | 23.70 | 23.35 | 23.37 | 23.37 | 7,100 |
| 12 Apr 2024 | 23.83 | 23.83 | 23.64 | 23.73 | 23.73 | 2,700 |
| 11 Apr 2024 | 24.07 | 24.07 | 23.67 | 23.71 | 23.71 | 8,800 |
| 10 Apr 2024 | 23.96 | 24.15 | 23.73 | 23.92 | 23.92 | 10,800 |
| 09 Apr 2024 | 24.25 | 24.30 | 24.07 | 24.07 | 24.07 | 14,000 |
| 08 Apr 2024 | 24.27 | 24.37 | 24.25 | 24.25 | 24.25 | 5,400 |
| 05 Apr 2024 | 24.45 | 24.50 | 24.33 | 24.33 | 24.33 | 8,900 |
| 04 Apr 2024 | 24.32 | 24.61 | 24.32 | 24.53 | 24.53 | 5,600 |
| 03 Apr 2024 | 24.28 | 24.45 | 24.28 | 24.31 | 24.31 | 2,800 |
| 02 Apr 2024 | 24.38 | 24.51 | 24.25 | 24.41 | 24.41 | 4,200 |
| 01 Apr 2024 | 24.54 | 24.56 | 24.31 | 24.47 | 24.47 | 8,900 |
| 28 Mar 2024 | 24.60 | 24.64 | 24.41 | 24.56 | 24.56 | 5,000 |
| 27 Mar 2024 | 24.58 | 24.62 | 24.50 | 24.55 | 24.55 | 10,300 |
| 26 Mar 2024 | 24.69 | 24.70 | 24.54 | 24.61 | 24.61 | 9,300 |
| 25 Mar 2024 | 24.87 | 24.87 | 24.53 | 24.56 | 24.56 | 6,900 |
| 22 Mar 2024 | 25.02 | 25.02 | 24.59 | 24.80 | 24.80 | 5,300 |
| 21 Mar 2024 | 24.95 | 24.95 | 24.87 | 24.87 | 24.87 | 7,100 |
| 20 Mar 2024 | 24.66 | 24.81 | 24.62 | 24.73 | 24.73 | 9,000 |
| 19 Mar 2024 | 24.50 | 24.71 | 24.48 | 24.71 | 24.71 | 6,200 |
| 18 Mar 2024 | 24.56 | 24.57 | 24.45 | 24.53 | 24.53 | 7,300 |
| 15 Mar 2024 | 24.45 | 24.79 | 24.30 | 24.30 | 24.30 | 5,900 |
| 14 Mar 2024 | 24.56 | 24.56 | 24.30 | 24.37 | 24.37 | 6,300 |
| 13 Mar 2024 | 24.37 | 24.47 | 24.37 | 24.40 | 24.40 | 12,200 |
| 12 Mar 2024 | 24.55 | 24.55 | 24.40 | 24.40 | 24.40 | 20,000 |
| 11 Mar 2024 | 24.56 | 24.70 | 24.55 | 24.63 | 24.63 | 6,300 |
| 08 Mar 2024 | 24.59 | 24.81 | 24.55 | 24.58 | 24.58 | 9,200 |
| 07 Mar 2024 | 24.68 | 24.68 | 24.53 | 24.64 | 24.64 | 6,200 |
| 06 Mar 2024 | 24.42 | 24.49 | 24.42 | 24.45 | 24.45 | 13,100 |
| 05 Mar 2024 | 24.30 | 24.49 | 24.28 | 24.47 | 24.47 | 5,800 |
| 04 Mar 2024 | 24.74 | 24.74 | 24.35 | 24.35 | 24.35 | 12,800 |
| 01 Mar 2024 | 24.55 | 24.87 | 24.47 | 24.74 | 24.74 | 6,900 |
| 29 Feb 2024 | 24.59 | 24.77 | 24.54 | 24.64 | 24.64 | 16,400 |
| 28 Feb 2024 | 24.69 | 24.69 | 24.53 | 24.61 | 24.61 | 4,900 |
| 28 Feb 2024 | 0.352 Dividend | |||||
| 27 Feb 2024 | 24.93 | 24.98 | 24.87 | 24.97 | 24.61 | 8,500 |
| 26 Feb 2024 | 24.98 | 25.08 | 24.98 | 25.06 | 24.71 | 5,500 |
| 23 Feb 2024 | 24.84 | 25.09 | 24.76 | 25.09 | 24.73 | 12,200 |
| 22 Feb 2024 | 24.84 | 24.84 | 24.70 | 24.78 | 24.43 | 5,800 |
| 21 Feb 2024 | 24.98 | 24.99 | 24.58 | 24.67 | 24.32 | 6,500 |
| 20 Feb 2024 | 24.67 | 24.82 | 24.55 | 24.66 | 24.31 | 15,000 |
| 16 Feb 2024 | 24.38 | 24.65 | 24.38 | 24.53 | 24.18 | 4,200 |
| 15 Feb 2024 | 24.47 | 24.57 | 24.41 | 24.54 | 24.19 | 6,900 |
| 14 Feb 2024 | 24.30 | 24.55 | 24.30 | 24.48 | 24.13 | 8,600 |
| 13 Feb 2024 | 24.54 | 24.60 | 24.23 | 24.24 | 23.90 | 11,200 |
| 12 Feb 2024 | 24.87 | 24.92 | 24.64 | 24.64 | 24.29 | 8,500 |
| 09 Feb 2024 | 24.69 | 24.75 | 24.45 | 24.75 | 24.40 | 9,800 |
| 08 Feb 2024 | 24.52 | 24.68 | 24.51 | 24.68 | 24.33 | 8,500 |
| 07 Feb 2024 | 24.57 | 24.68 | 24.52 | 24.63 | 24.28 | 5,800 |
| 06 Feb 2024 | 24.89 | 24.89 | 24.50 | 24.66 | 24.31 | 5,900 |
| 05 Feb 2024 | 24.69 | 24.74 | 24.69 | 24.69 | 24.34 | 2,200 |
| 02 Feb 2024 | 24.63 | 24.95 | 24.63 | 24.85 | 24.50 | 8,200 |
| 01 Feb 2024 | 24.75 | 24.95 | 24.75 | 24.94 | 24.59 | 9,400 |
| 31 Jan 2024 | 24.99 | 24.99 | 24.71 | 24.71 | 24.36 | 5,800 |
| 30 Jan 2024 | 24.83 | 24.90 | 24.72 | 24.89 | 24.54 | 5,200 |
| 29 Jan 2024 | 24.83 | 24.95 | 24.70 | 24.92 | 24.57 | 12,500 |
| 26 Jan 2024 | 24.69 | 24.99 | 24.67 | 24.90 | 24.55 | 5,600 |
| 25 Jan 2024 | 24.68 | 24.80 | 24.65 | 24.78 | 24.43 | 10,900 |
| 24 Jan 2024 | 24.92 | 24.93 | 24.64 | 24.68 | 24.33 | 10,600 |
| 23 Jan 2024 | 24.77 | 24.99 | 24.72 | 24.77 | 24.42 | 4,200 |
| 22 Jan 2024 | 24.71 | 24.86 | 24.68 | 24.76 | 24.41 | 8,900 |
| 19 Jan 2024 | 24.54 | 24.73 | 24.54 | 24.70 | 24.35 | 9,600 |
| 18 Jan 2024 | 24.50 | 24.69 | 24.49 | 24.55 | 24.20 | 41,600 |
| 17 Jan 2024 | 24.66 | 24.66 | 24.47 | 24.56 | 24.21 | 7,800 |
| 16 Jan 2024 | 24.54 | 24.80 | 24.51 | 24.68 | 24.34 | 5,900 |
| 12 Jan 2024 | 24.64 | 24.75 | 24.61 | 24.61 | 24.27 | 4,600 |
| 11 Jan 2024 | 24.57 | 24.75 | 24.57 | 24.73 | 24.38 | 11,600 |
| 10 Jan 2024 | 24.50 | 24.85 | 24.50 | 24.72 | 24.37 | 5,600 |
| 09 Jan 2024 | 24.66 | 24.66 | 24.47 | 24.57 | 24.22 | 6,200 |
| 08 Jan 2024 | 24.59 | 24.66 | 24.47 | 24.66 | 24.31 | 11,700 |
| 05 Jan 2024 | 24.48 | 24.53 | 24.45 | 24.48 | 24.13 | 8,000 |
| 04 Jan 2024 | 24.41 | 24.61 | 24.33 | 24.50 | 24.15 | 9,400 |
| 03 Jan 2024 | 24.42 | 24.51 | 24.11 | 24.41 | 24.07 | 13,500 |
| 02 Jan 2024 | 24.27 | 24.51 | 24.27 | 24.51 | 24.16 | 8,000 |
| 29 Dec 2023 | 24.29 | 24.55 | 24.29 | 24.55 | 24.20 | 50,600 |
| 28 Dec 2023 | 24.08 | 24.34 | 24.08 | 24.19 | 23.85 | 8,500 |
| 27 Dec 2023 | 24.24 | 24.30 | 23.93 | 24.21 | 23.87 | 20,500 |
| 26 Dec 2023 | 24.02 | 24.24 | 24.02 | 24.13 | 23.79 | 5,500 |
| 22 Dec 2023 | 23.96 | 24.18 | 23.96 | 24.07 | 23.73 | 12,300 |
| 21 Dec 2023 | 24.25 | 24.30 | 23.82 | 24.04 | 23.70 | 16,900 |
| 20 Dec 2023 | 23.68 | 24.27 | 23.68 | 24.10 | 23.76 | 21,300 |
| 19 Dec 2023 | 23.58 | 23.83 | 23.47 | 23.80 | 23.47 | 18,600 |
| 18 Dec 2023 | 23.65 | 23.70 | 23.44 | 23.44 | 23.11 | 14,700 |
| 15 Dec 2023 | 23.78 | 23.81 | 23.50 | 23.70 | 23.37 | 14,500 |
| 14 Dec 2023 | 23.44 | 23.68 | 23.44 | 23.68 | 23.35 | 15,800 |
| 13 Dec 2023 | 23.02 | 23.43 | 23.02 | 23.33 | 23.00 | 9,100 |
| 12 Dec 2023 | 23.19 | 23.19 | 23.02 | 23.02 | 22.70 | 12,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.