Quantcast

CMS Energy Corporation 5.875% Junior Subordinated Notes due 2078 Historical Stock Prices

CMSC 
$24.99
*  
0.07
0.28%
Get CMSC Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading CMSC now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-OCT-2018 TO 17-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 24.90 25 24.80 24.99 21,259
01/17/2019 24.92 25.05 24.9 24.92 9,448
01/16/2019 25.07 25.07 24.77 24.83 55,334
01/15/2019 24.98 25 24.85 24.9 7,472
01/14/2019 24.908 25 24.86 24.86 8,131
01/11/2019 24.94 25.035 24.67 24.83 453,418
01/10/2019 24.6382 24.94 24.6 24.94 9,789
01/09/2019 24.85 24.94 24.7813 24.8199 12,248
01/08/2019 24.97 24.97 24.8 24.94 2,367
01/07/2019 24.8991 24.9899 24.8991 24.9 2,109
01/04/2019 24.5 25 24.5 25 19,188
01/03/2019 24.315 24.47 24.315 24.4 4,560
01/02/2019 24.05 24.3394 24.05 24.3 2,612
12/31/2018 23.85 24.3 23.7518 24.06 21,963
12/28/2018 23.4101 24.09 23.4101 23.98 11,437
12/27/2018 24.4 24.5125 23.8701 24.0599 17,541
12/26/2018 24.3 24.7358 24.17 24.3 11,684
12/24/2018 24.35 24.3911 24.2952 24.34 5,268
12/21/2018 24.56 24.8 24.31 24.4617 24,675
12/20/2018 24.43 24.59 24.25 24.36 21,717
12/19/2018 24.45 24.59 24.42 24.58 11,988
12/18/2018 24.5031 24.5031 24.3899 24.41 5,062
12/17/2018 24.73 24.73 24.39 24.62 9,348
12/14/2018 24.68 24.73 24.5 24.625 13,181
12/13/2018 24.5 24.73 24.31 24.68 33,319
12/12/2018 24.4993 24.638 24.4649 24.5 17,472
12/11/2018 24.471 24.49 24.31 24.49 9,588
12/10/2018 24.4 24.5182 24.15 24.35 11,761
12/07/2018 24.27 24.48 24.25 24.25 10,363
12/06/2018 24.6 24.67 24.1601 24.18 35,666
12/04/2018 24.73 24.79 24.3952 24.5055 15,254
12/03/2018 24.6823 24.8358 24.5 24.57 8,693
11/30/2018 24.47 24.88 24.45 24.83 44,806
11/29/2018 24.56 24.64 24.45 24.45 13,008
11/28/2018 24.61 24.66 24.57 24.57 277,051
11/27/2018 24.7288 24.7838 24.6 24.6 12,418
11/26/2018 24.9 24.9 24.6 24.6 7,880
11/23/2018 24.83 24.85 24.83 24.85 3,201
11/21/2018 24.6942 24.7157 24.63 24.63 7,623
11/20/2018 24.73 24.74 24.58 24.58 107,527
11/19/2018 24.8481 24.8499 24.8 24.8399 3,578
11/16/2018 24.85 24.8599 24.55 24.63 50,023
11/15/2018 24.87 24.87 24.67 24.68 31,016
11/14/2018 24.8 24.97 24.8 24.9499 12,376
11/13/2018 25 25.1482 24.69 24.75 39,578
11/12/2018 25.14 25.14 25 25.0407 6,716
11/09/2018 25.16 25.19 25.0291 25.09 45,849
11/08/2018 24.92 25.3 24.9 25.25 23,359
11/07/2018 24.95 24.95 24.84 24.85 37,806
11/06/2018 24.854 25 24.854 24.95 2,170
11/05/2018 24.85 24.9568 24.75 24.78 90,637
11/02/2018 24.901 24.901 24.82 24.85 17,824
11/01/2018 25 25.0623 24.8 25.05 58,901
10/31/2018 25.04 25.17 24.9766 25.1 389,852
10/30/2018 25.03 25.04 24.98 25.04 341,214
10/29/2018 24.969 25.075 24.91 24.99 72,375
10/26/2018 24.88 24.99 24.77 24.95 44,256
10/25/2018 24.87 24.99 24.86 24.9 18,676
10/24/2018 24.72 24.89 24.72 24.88 25,201
10/23/2018 24.69 24.9004 24.69 24.7 14,417
10/22/2018 24.8678 24.975 24.7 24.7 21,046
10/19/2018 24.855 24.97 24.81 24.8862 10,575
10/18/2018 24.898 24.97 24.835 24.97 3,897
10/17/2018 24.91 24.97 24.9 24.97 10,196
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio