Australia markets close in 1 hour 38 minutes

CMS Energy Corporation 5.875% J (CMSC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.47-0.03 (-0.12%)
At close: 03:59PM EDT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 June 202424.5624.5724.4724.4724.4740,200
24 June 202424.5524.6124.4624.5024.5010,800
21 June 202424.4524.5224.4424.4424.445,700
20 June 202424.5624.5624.4424.4524.457,200
18 June 202424.6124.7624.5324.5624.569,500
17 June 202424.5624.5624.4224.4324.438,100
14 June 202424.4224.6324.4224.5424.543,900
13 June 202424.5324.6024.3924.5024.508,900
12 June 202424.4824.7224.4024.5024.506,800
11 June 202424.3024.4524.3024.3024.306,900
10 June 202424.4924.4924.3424.3624.368,700
07 June 202424.4724.5024.3824.5024.503,200
06 June 202424.4524.5724.4224.4824.4814,300
05 June 202424.5424.6224.5424.6024.603,500
04 June 202424.5724.7124.5724.6724.6712,400
03 June 202424.4624.6624.3924.6324.6318,700
31 May 202424.0524.5823.9624.5824.5867,700
30 May 202424.0324.0323.9023.9223.927,300
29 May 202424.0024.0723.8123.8623.8610,300
28 May 202424.3324.3324.1124.1124.115,600
24 May 202424.1324.2524.1324.2424.247,900
23 May 202424.3424.3424.1224.1224.1215,400
22 May 202424.3924.5024.3524.5024.506,500
21 May 202424.3424.5424.3424.4924.4911,000
20 May 202424.4724.5024.4224.4824.484,700
17 May 202424.5124.5124.3624.4724.478,100
16 May 202424.5224.5324.4124.5124.517,700
15 May 202424.5224.5224.3724.4924.497,800
14 May 202424.2424.3524.1624.2224.2222,800
13 May 202424.2224.2524.1524.2424.246,100
10 May 202424.2024.2024.1324.1624.1610,800
09 May 202424.2524.2524.1524.1524.1510,300
08 May 202424.2324.4124.0924.1424.1429,900
07 May 202424.5424.6324.4224.5124.515,100
06 May 202424.3324.5524.3324.5024.508,000
03 May 202424.2324.4724.2324.3924.391,300
02 May 202424.0624.2624.0524.1624.167,600
01 May 202424.1224.1824.0024.0524.0510,200
30 Apr 202424.2024.2023.9924.0824.0826,700
29 Apr 202424.1824.2824.1224.2124.2111,500
26 Apr 202424.1724.1724.0024.0224.0211,100
25 Apr 202424.1624.1624.0424.1424.1411,700
24 Apr 202424.3124.4024.1324.3124.318,700
23 Apr 202424.0624.3724.0524.3524.3511,000
22 Apr 202423.9224.0123.9023.9523.9511,100
19 Apr 202423.8823.9823.8823.9023.90302,100
18 Apr 202423.9523.9923.8923.8923.8922,100
17 Apr 202423.9624.0423.9223.9223.9212,300
16 Apr 202423.9923.9923.7823.9023.9017,100
15 Apr 202424.1524.1524.0124.0124.0119,200
12 Apr 202424.1924.2024.1624.1624.1621,300
11 Apr 202424.1924.2124.1024.1624.1613,600
10 Apr 202424.2624.3024.0924.2724.2745,100
09 Apr 202424.3624.4124.3624.3824.3810,700
08 Apr 202424.3624.4024.3124.4024.403,400
05 Apr 202424.3624.4624.3524.3724.3713,600
04 Apr 202424.4524.5024.3024.3824.3823,400
03 Apr 202424.2524.4224.1824.3724.3729,100
02 Apr 202424.2624.3624.2324.3024.3029,800
01 Apr 202424.3324.4224.2024.3724.3725,600
28 Mar 202424.6024.7124.2124.2124.21127,200
27 Mar 202424.8924.8924.5724.6024.6021,000
27 Mar 20240.367 Dividend
26 Mar 202425.0025.0625.0025.0224.656,400
25 Mar 202425.0325.0524.9325.0524.6810,300
22 Mar 202425.2725.3225.0325.0824.7141,700
21 Mar 202425.2525.3525.2525.2924.9211,400
20 Mar 202425.0225.2625.0225.2524.8811,600
19 Mar 202424.9525.1424.9425.0524.6814,500
18 Mar 202424.9024.9524.8124.9524.5821,100
15 Mar 202424.8725.0024.8024.8124.4538,100
14 Mar 202424.9425.0024.8124.8724.5110,600
13 Mar 202424.9425.1024.9425.0624.6911,000
12 Mar 202425.0825.0825.0025.0224.659,700
11 Mar 202425.0425.1525.0425.1224.754,700
08 Mar 202425.1025.1825.0525.1124.7413,500
07 Mar 202425.0425.1025.0425.1024.7315,500
06 Mar 202424.8825.0024.8825.0024.6334,100
05 Mar 202424.9424.9424.8724.8724.5135,300
04 Mar 202424.9824.9824.8624.9024.539,700
01 Mar 202425.0825.1224.9124.9824.6114,200
29 Feb 202424.8225.2824.7625.1524.7894,700
28 Feb 202424.8424.8824.8324.8724.518,400
27 Feb 202424.8524.8524.7224.7824.427,300
26 Feb 202424.7724.8324.7324.8124.459,500
23 Feb 202424.8624.9724.7424.8024.4429,700
22 Feb 202424.7924.9524.7624.7824.4235,000
21 Feb 202424.9024.9324.8124.8224.4611,800
20 Feb 202424.8024.8124.7624.7924.4318,500
16 Feb 202424.7524.8024.6424.7724.4116,100
15 Feb 202424.7524.8524.7224.7724.4136,900
14 Feb 202424.6024.7924.5924.7624.409,300
13 Feb 202424.7324.7824.4924.6324.2724,000
12 Feb 202424.9424.9424.8524.8924.5210,000
09 Feb 202424.7324.9924.7224.9424.5710,900
08 Feb 202424.7824.7824.3924.7524.3913,600
07 Feb 202424.7824.7924.6224.7324.379,300
06 Feb 202424.5824.7724.5824.6624.3017,400
05 Feb 202424.7424.7524.6224.7524.394,800
02 Feb 202424.9124.9524.7224.7624.404,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...