Quantcast

CMS Energy Corporation 5.875% Junior Subordinated Notes due 2079 Historical Stock Prices

CMSD 
$25.49
*  
0.03
0.12%
Get CMSD Alerts
*Delayed - data as of Mar. 18, 2019  -  Find a broker to begin trading CMSD 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 18-DEC-2018 TO 18-MAR-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 25.49 25.54 25.45 25.49 89,358
03/18/2019 25.47 25.54 25.45 25.49 89,358
03/15/2019 25.42 25.49 25.35 25.46 135,102
03/14/2019 25.38 25.46 25.35 25.42 187,222
03/13/2019 25.24 25.4 25.22 25.38 377,556
03/12/2019 25.11 25.24 25.11 25.22 201,952
03/11/2019 25.13 25.2 25.05 25.1 134,132
03/08/2019 25.02 25.13 25 25.12 108,538
03/07/2019 25.19 25.23 25.02 25.04 184,438
03/06/2019 25.2 25.22 25.16 25.18 146,957
03/05/2019 25.2 25.23 25.17 25.22 161,302
03/04/2019 25.26 25.26 25.1202 25.2 193,253
03/01/2019 25.2 25.205 25.08 25.2 121,273
02/28/2019 25.16 25.25 25.11 25.2 1,670,740
02/27/2019 25.06 25.16 25.03 25.15 323,926
02/26/2019 25.05 25.09 25.03 25.09 258,099
02/25/2019 25.11 25.11 24.97 25.03 392,960
02/22/2019 25.09 25.12 25.06 25.1 206,610
02/21/2019 25.1 25.1 24.96 25.08 499,852
*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