UK markets closed

CMS Energy Corporation 5.875% J (CMSD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.35+0.04 (+0.17%)
As of 11:45AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202424.2324.4924.2324.3524.3512,636
01 May 202424.2024.3724.1324.3124.3126,200
30 Apr 202424.3624.4324.1224.3024.3043,600
29 Apr 202424.2924.5024.2924.4124.4115,500
26 Apr 202424.3324.6924.2824.2824.2829,300
25 Apr 202424.4124.4124.2724.3324.3326,600
24 Apr 202424.6024.6424.3924.5924.5917,000
23 Apr 202424.2824.7124.2824.6924.6920,100
22 Apr 202424.2424.3624.2424.2824.2824,400
19 Apr 202424.1824.3524.1824.3024.3016,000
18 Apr 202424.2424.2724.1624.2124.2136,100
17 Apr 202424.3124.3724.2324.2724.2738,400
16 Apr 202424.3024.3524.0924.2224.2237,100
15 Apr 202424.5024.5024.3324.3424.3471,100
12 Apr 202424.3824.6224.3824.5124.5122,700
11 Apr 202424.6524.6524.5024.5124.5155,800
10 Apr 202424.5824.6524.4124.6524.6592,200
09 Apr 202424.7024.7524.7024.7224.7218,300
08 Apr 202424.7924.7924.7024.7424.7416,300
05 Apr 202424.7624.8024.7024.7624.7639,600
04 Apr 202424.8024.8524.7424.7724.7743,000
03 Apr 202424.6924.7824.6324.7224.7255,300
02 Apr 202424.6024.7624.5624.7324.7392,700
01 Apr 202424.7224.8324.6324.7824.7832,700
28 Mar 202425.0425.1224.7624.7724.77140,000
27 Mar 202424.9324.9824.9024.9624.9623,200
26 Mar 202424.9825.0524.8824.9624.9638,000
25 Mar 202424.9524.9824.8724.8924.8944,700
22 Mar 202425.3125.3124.9725.0325.0331,200
21 Mar 202425.2025.3125.0425.1725.1736,500
20 Mar 202424.9825.1224.9625.0925.0934,400
19 Mar 202424.9024.9924.8224.9924.9937,100
18 Mar 202424.8124.9024.7524.9024.9030,700
15 Mar 202424.8024.8924.6824.8124.81172,400
14 Mar 202424.7524.8624.6724.8024.8066,000
13 Mar 202424.7924.9524.7724.8224.8268,200
12 Mar 202424.8324.9124.8024.8624.8636,600
11 Mar 202424.9024.9824.8524.9024.9049,000
08 Mar 202425.0125.0124.8024.8924.8958,100
07 Mar 202424.8225.0424.8225.0025.0035,300
06 Mar 202424.8124.8624.7924.8424.8447,100
05 Mar 202424.7024.8224.6824.8024.8026,800
04 Mar 202424.7524.8624.7124.7424.7425,400
01 Mar 202424.8324.8824.7524.7824.7826,700
29 Feb 202424.6624.9024.6424.7324.7381,100
28 Feb 202424.6524.7524.6124.6924.6929,700
27 Feb 202424.7124.7624.6224.6724.6728,500
26 Feb 202424.7824.8324.5724.7024.7061,200
23 Feb 202424.8224.8524.6624.8124.8156,400
22 Feb 202424.8324.8724.7624.7624.7645,800
21 Feb 202424.7724.8524.7024.7224.7223,100
20 Feb 202424.6024.7924.5824.7224.7276,600
16 Feb 202424.7324.7324.5724.6224.6229,200
15 Feb 202424.6724.7724.6124.6324.6356,700
14 Feb 202424.6724.7324.5324.5524.5560,800
14 Feb 20240.367 Dividend
13 Feb 202424.8224.9924.7824.9224.55277,500
12 Feb 202425.0825.0924.9825.0024.6331,800
09 Feb 202424.8925.1224.8225.0624.6966,300
08 Feb 202424.9624.9624.4424.8424.47789,500
07 Feb 202424.8624.9624.8324.9324.5624,400
06 Feb 202424.8924.9624.8324.9024.5322,800
05 Feb 202424.8524.9424.8324.9024.5358,400
02 Feb 202424.8625.0424.7924.9824.6140,800
01 Feb 202424.7725.0524.7624.9824.6135,500
31 Jan 202424.8524.9524.7624.7624.4043,900
30 Jan 202424.7724.9424.7524.8624.4932,200
29 Jan 202424.7624.8624.7624.8424.4746,800
26 Jan 202424.7324.8224.7324.8024.4353,300
25 Jan 202424.6824.8724.6524.8524.4849,900
24 Jan 202424.7824.8324.6924.7124.3542,500
23 Jan 202424.7524.8024.7124.7824.4219,800
22 Jan 202424.7324.8724.7324.8024.4346,100
19 Jan 202424.6224.8124.5524.7924.4222,400
18 Jan 202424.6424.7524.5524.6224.2643,700
17 Jan 202424.6324.6624.5124.6424.2852,400
16 Jan 202424.6724.7824.5724.6424.2836,100
12 Jan 202424.7024.8524.6324.7624.4020,800
11 Jan 202424.7224.8424.6124.7024.3440,700
10 Jan 202424.8424.9324.6624.6624.3070,500
09 Jan 202424.7324.9424.6024.8324.4632,200
08 Jan 202424.5924.8424.5924.8424.4731,000
05 Jan 202424.7524.8924.5624.6524.29115,200
04 Jan 202424.6624.7924.6024.7024.3469,900
03 Jan 202424.6624.7824.4224.5924.2341,200
02 Jan 202424.8924.9424.7524.7824.4248,300
29 Dec 202324.8525.2224.7224.9724.60157,000
28 Dec 202324.7624.8924.7024.8924.5257,300
27 Dec 202324.5724.7824.4524.6824.3256,600
26 Dec 202324.5324.6924.4824.4824.1246,200
22 Dec 202324.5124.7424.4024.6024.2438,800
21 Dec 202324.6524.8324.4824.5624.2040,000
20 Dec 202324.6724.8324.5024.5324.1730,900
19 Dec 202324.2424.7124.1624.6724.3146,800
18 Dec 202324.3424.4224.1024.3323.9758,000
15 Dec 202324.6524.7124.4224.4424.0839,500
14 Dec 202324.4124.7324.4024.5924.2339,500
13 Dec 202324.2224.4124.1124.4124.0539,400
12 Dec 202324.1924.3024.0924.1223.7637,700
11 Dec 202324.2924.3124.0624.2623.9053,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...