CMS Energy Corporation 5.625% Junior Subordinated Notes due 2078のデータ

CMS Energy Corporation 5.625% Junior Subordinated Notes due 2078の基本情報

名前 CMS Energy Corporation 5.625% Junior Subordinated Notes due 2078
ティッカー CMSA
United States
上場年 2018.0
セクター Public Utilities

CMS Energy Corporation 5.625% Junior Subordinated Notes due 2078の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 26.5 26.22 26.5 26.27 24900.0 26.27
2021-02-12 26.64 26.4 26.58 26.43 9600.0 26.43
2021-02-11 26.77 26.55 26.77 26.55 12100.0 26.55
2021-02-10 26.81 26.6 26.75 26.79 15700.0 26.79
2021-02-09 26.71 26.56 26.56 26.71 5200.0 26.71
2021-02-08 26.69 26.51 26.69 26.65 4600.0 26.65
2021-02-05 26.69 26.47 26.47 26.6 6200.0 26.6
2021-02-04 26.61 26.44 26.44 26.59 10900.0 26.59
2021-02-03 26.73 26.45 26.61 26.45 7200.0 26.45
2021-02-02 26.78 26.52 26.52 26.6 6300.0 26.6
2021-02-01 26.7 26.46 26.46 26.63 11100.0 26.63
2021-01-29 26.51 26.26 26.36 26.45 25800.0 26.45
2021-01-28 26.73 26.37 26.73 26.4 38000.0 26.4
2021-01-27 26.79 26.41 26.73 26.46 15600.0 26.46
2021-01-26 26.84 26.83 26.83 26.84 1900.0 26.84
2021-01-25 26.95 26.76 26.83 26.84 9000.0 26.84
2021-01-22 26.87 26.72 26.72 26.85 10900.0 26.85
2021-01-21 26.86 26.72 26.8 26.77 9800.0 26.77
2021-01-20 26.86 26.74 26.86 26.82 22300.0 26.82
2021-01-19 26.81 26.72 26.78 26.8 9600.0 26.8
2021-01-15 26.82 26.7 26.72 26.78 11300.0 26.78
2021-01-14 26.96 26.67 26.84 26.76 24000.0 26.76
2021-01-13 27.49 26.74 27.49 26.8 45600.0 26.8
2021-01-12 26.91 26.66 26.91 26.68 14700.0 26.68
2021-01-11 26.99 26.91 26.91 26.91 13500.0 26.91
2021-01-08 27.1 27.0 27.1 27.0 10100.0 27.0
2021-01-07 27.64 27.03 27.64 27.14 14500.0 27.14
2021-01-06 28.32 27.19 28.07 27.42 15700.0 27.42
2021-01-05 28.33 28.09 28.14 28.27 23100.0 28.27
2021-01-04 28.48 28.14 28.48 28.15 11800.0 28.15
2020-12-31 28.49 27.91 27.91 28.49 34300.0 28.49
2020-12-30 28.5 28.07 28.23 28.5 10300.0 28.5
2020-12-29 28.23 28.07 28.12 28.23 4800.0 28.23
2020-12-28 28.12 27.86 28.08 28.12 7900.0 28.12
2020-12-24 28.12 27.73 27.73 28.12 2700.0 28.12
2020-12-23 28.0 27.64 27.68 28.0 9300.0 28.0
2020-12-22 27.8 27.49 27.69 27.68 25600.0 27.68
2020-12-21 27.61 27.47 27.51 27.47 10400.0 27.47
2020-12-18 27.61 27.41 27.59 27.61 2900.0 27.61
2020-12-17 27.62 27.32 27.45 27.62 9500.0 27.62
2020-12-16 27.57 27.39 27.39 27.47 15000.0 27.47
2020-12-15 27.49 27.12 27.49 27.39 13100.0 27.39
2020-12-14 27.49 27.18 27.18 27.49 8400.0 27.49
2020-12-11 27.28 27.25 27.25 27.28 4200.0 27.28
2020-12-10 27.34 27.1 27.34 27.26 5300.0 27.26
2020-12-09 27.38 27.09 27.2 27.38 5700.0 27.38
2020-12-08 27.28 26.99 26.99 27.25 10400.0 27.25
2020-12-07 27.11 26.94 27.06 27.1 4100.0 27.1
2020-12-04 27.11 27.02 27.08 27.11 10600.0 27.11
2020-12-03 27.08 26.89 26.89 27.08 3500.0 27.08
2020-12-02 27.07 26.84 26.84 26.95 7400.0 26.95
2020-12-01 27.04 26.85 27.03 26.94 4500.0 26.94
2020-11-30 26.99 26.78 26.78 26.96 8600.0 26.96
2020-11-27 27.07 26.77 26.94 26.96 5500.0 26.96
2020-11-25 27.3 27.13 27.28 27.25 6400.0 26.9
2020-11-24 27.39 27.17 27.3 27.17 8700.0 26.82
2020-11-23 27.3 27.19 27.25 27.3 4100.0 26.95
2020-11-20 27.41 27.12 27.41 27.15 56300.0 26.8
2020-11-19 27.37 27.27 27.37 27.31 16200.0 26.96
2020-11-18 27.5 27.39 27.43 27.39 3400.0 27.04
2020-11-17 27.72 27.35 27.72 27.49 27800.0 27.13
2020-11-16 27.76 27.28 27.34 27.63 24000.0 27.27
2020-11-13 27.44 27.39 27.41 27.39 4400.0 27.03
2020-11-12 27.38 27.27 27.38 27.33 4400.0 26.98
2020-11-11 27.41 27.3 27.31 27.32 4400.0 26.97
2020-11-10 27.34 27.25 27.25 27.34 5800.0 26.99
2020-11-09 27.44 26.99 27.44 27.34 10400.0 26.99
2020-11-06 27.16 27.01 27.16 27.07 12800.0 26.72
2020-11-05 27.36 27.05 27.15 27.16 19200.0 26.81
2020-11-04 27.33 27.08 27.08 27.19 6900.0 26.84
2020-11-03 27.24 26.8 26.8 27.06 6500.0 26.71
2020-11-02 27.27 27.02 27.02 27.1 6600.0 26.75
2020-10-30 27.03 26.72 26.72 27.03 19600.0 26.68
2020-10-29 26.99 26.85 26.97 26.85 6400.0 26.5
2020-10-28 27.11 26.75 27.11 26.83 5800.0 26.48
2020-10-27 27.29 27.15 27.17 27.23 4800.0 26.88
2020-10-26 27.24 27.02 27.24 27.2 7400.0 26.85
2020-10-23 27.24 26.8 26.84 27.21 11400.0 26.86
2020-10-22 27.0 26.64 26.85 27.0 4600.0 26.65
2020-10-21 26.98 26.65 26.93 26.66 7700.0 26.32
2020-10-20 26.99 26.83 26.83 26.98 5900.0 26.63
2020-10-19 26.88 26.67 26.88 26.77 9400.0 26.42
2020-10-16 27.01 26.74 26.74 26.86 7700.0 26.51
2020-10-15 27.09 26.92 26.99 27.09 5500.0 26.74
2020-10-14 27.01 26.92 26.92 26.95 2100.0 26.6
2020-10-13 27.0 26.83 26.83 27.0 6200.0 26.65
2020-10-12 26.99 26.83 26.99 26.9 9100.0 26.55
2020-10-09 27.1 27.05 27.08 27.1 5200.0 26.75
2020-10-08 27.14 26.9 27.04 27.13 12000.0 26.78
2020-10-07 27.14 26.82 26.82 27.14 12600.0 26.79
2020-10-06 26.95 26.73 26.81 26.95 14500.0 26.6
2020-10-05 26.82 26.62 26.62 26.81 20600.0 26.46
2020-10-02 26.56 26.42 26.53 26.54 8200.0 26.2
2020-10-01 26.63 26.44 26.44 26.57 15400.0 26.23
2020-09-30 26.93 26.36 26.76 26.36 51300.0 26.02
2020-09-29 26.86 26.74 26.76 26.86 6300.0 26.51
2020-09-28 26.84 26.63 26.69 26.8 22100.0 26.45
2020-09-25 26.59 26.22 26.22 26.57 7900.0 26.23
2020-09-24 26.66 26.32 26.66 26.39 12600.0 26.05
2020-09-23 26.71 26.59 26.71 26.59 9800.0 26.25
2020-09-22 26.89 26.72 26.72 26.87 4500.0 26.52
2020-09-21 26.81 26.5 26.69 26.52 14300.0 26.18
2020-09-18 26.96 26.75 26.96 26.81 3500.0 26.46
2020-09-17 26.95 26.7 26.88 26.73 8300.0 26.38
2020-09-16 26.96 26.81 26.81 26.82 7200.0 26.47
2020-09-15 26.91 26.7 26.91 26.9 7500.0 26.55
2020-09-14 26.84 26.59 26.59 26.84 2800.0 26.49
2020-09-11 26.93 26.6 26.93 26.69 8800.0 26.35
2020-09-10 26.86 26.56 26.56 26.82 8600.0 26.47
2020-09-09 26.66 26.56 26.58 26.64 3000.0 26.3
2020-09-08 26.63 26.41 26.45 26.47 4300.0 26.13
2020-09-04 26.83 26.48 26.54 26.63 8700.0 26.29
2020-09-03 26.8 26.53 26.62 26.57 9000.0 26.23
2020-09-02 26.89 26.7 26.84 26.73 10100.0 26.38
2020-09-01 27.0 26.84 26.86 26.85 14600.0 26.5
2020-08-31 27.03 26.86 26.94 27.0 8100.0 26.65
2020-08-28 27.18 26.97 27.08 27.02 9700.0 26.67
2020-08-27 27.28 27.17 27.17 27.23 10200.0 26.53
2020-08-26 27.19 27.03 27.03 27.17 16100.0 26.47
2020-08-25 27.09 27.01 27.01 27.05 5800.0 26.36
2020-08-24 27.1 27.01 27.1 27.05 8000.0 26.36
2020-08-21 27.16 27.02 27.16 27.05 4900.0 26.35
2020-08-20 27.07 26.93 27.07 27.05 18500.0 26.36
2020-08-19 27.28 27.08 27.19 27.1 8200.0 26.4
2020-08-18 27.21 27.07 27.09 27.19 14600.0 26.49
2020-08-17 27.05 27.01 27.05 27.02 7500.0 26.33
2020-08-14 27.15 26.98 26.98 27.1 9500.0 26.4
2020-08-13 27.1 26.99 27.1 27.0 4700.0 26.31
2020-08-12 27.13 26.92 26.95 27.1 26800.0 26.4
2020-08-11 27.0 26.83 26.88 27.0 15800.0 26.31
2020-08-10 27.08 26.86 26.93 26.9 7300.0 26.21
2020-08-07 27.0 26.8 27.0 26.99 7300.0 26.3
2020-08-06 27.18 26.96 27.12 26.96 3200.0 26.27
2020-08-05 27.19 26.98 27.19 27.12 10300.0 26.42
2020-08-04 27.38 27.19 27.31 27.27 11200.0 26.57
2020-08-03 27.37 27.14 27.16 27.33 4700.0 26.63
2020-07-31 27.36 27.18 27.19 27.36 4600.0 26.66
2020-07-30 27.4 27.27 27.31 27.31 4000.0 26.61
2020-07-29 27.57 27.0 27.2 27.57 6800.0 26.86
2020-07-28 27.4 27.02 27.02 27.25 7600.0 26.55
2020-07-27 27.25 27.07 27.07 27.2 9600.0 26.5
2020-07-24 27.24 26.85 26.87 27.24 5100.0 26.54
2020-07-23 26.95 26.83 26.92 26.94 4900.0 26.25
2020-07-22 26.95 26.63 26.81 26.95 4300.0 26.26
2020-07-21 26.95 26.72 26.95 26.95 7000.0 26.26
2020-07-20 26.9 26.54 26.67 26.89 5600.0 26.2
2020-07-17 26.9 26.6 26.6 26.85 4300.0 26.16
2020-07-16 26.74 26.39 26.4 26.59 3900.0 25.91
2020-07-15 26.46 26.22 26.22 26.46 4400.0 25.78
2020-07-14 26.51 26.12 26.12 26.34 2200.0 25.66
2020-07-13 26.33 26.22 26.23 26.31 8500.0 25.63
2020-07-10 26.33 25.92 26.02 26.32 10600.0 25.64
2020-07-09 26.03 25.88 25.92 26.03 5500.0 25.36
2020-07-08 26.01 25.7 25.86 25.78 4100.0 25.12
2020-07-07 26.0 25.81 26.0 25.88 4400.0 25.21
2020-07-06 26.05 25.85 26.05 26.01 1700.0 25.34
2020-07-02 25.97 25.68 25.97 25.91 7200.0 25.24
2020-07-01 25.84 25.62 25.65 25.71 7300.0 25.05
2020-06-30 25.68 25.42 25.67 25.42 53800.0 24.77
2020-06-29 25.7 25.56 25.62 25.57 6100.0 24.91
2020-06-26 25.94 25.63 25.94 25.68 3300.0 25.02
2020-06-25 26.11 25.66 26.11 25.84 4500.0 25.18
2020-06-24 26.35 25.7 26.35 25.84 4700.0 25.18
2020-06-23 26.22 25.92 25.94 26.1 2600.0 25.43
2020-06-22 26.15 25.89 25.94 26.09 4100.0 25.42
2020-06-19 26.24 25.85 26.03 26.01 4800.0 25.34
2020-06-18 26.14 25.96 25.96 26.12 3500.0 25.45
2020-06-17 26.23 25.98 25.98 26.22 8700.0 25.54
2020-06-16 26.18 25.86 25.96 26.15 3000.0 25.48
2020-06-15 26.18 25.59 26.18 25.82 5500.0 25.16
2020-06-12 26.44 25.82 26.35 25.97 6200.0 25.3
2020-06-11 26.45 26.0 26.3 26.08 3700.0 25.41
2020-06-10 26.79 26.6 26.66 26.6 8100.0 25.92
2020-06-09 26.85 26.51 26.59 26.75 5800.0 26.06
2020-06-08 26.89 26.71 26.89 26.87 8900.0 26.18
2020-06-05 26.9 26.69 26.69 26.76 5000.0 26.07
2020-06-04 26.84 26.5 26.5 26.55 3200.0 25.87
2020-06-03 26.61 26.43 26.55 26.61 15700.0 25.93
2020-06-02 26.55 26.23 26.23 26.55 5600.0 25.87
2020-06-01 26.44 26.18 26.18 26.44 5200.0 25.76
2020-05-29 26.45 26.2 26.38 26.41 4900.0 25.73
2020-05-28 26.49 26.26 26.49 26.26 5000.0 25.59
2020-05-27 26.6 26.31 26.43 26.6 6700.0 25.57
2020-05-26 26.43 26.26 26.43 26.4 3600.0 25.38
2020-05-22 26.34 26.14 26.34 26.34 6500.0 25.32
2020-05-21 26.34 26.32 26.32 26.34 2800.0 25.32
2020-05-20 26.16 25.97 26.08 26.03 2200.0 25.03
2020-05-19 26.35 26.1 26.29 26.1 4200.0 25.09
2020-05-18 26.28 26.02 26.02 26.1 4900.0 25.09
2020-05-15 26.2 26.01 26.01 26.02 11700.0 25.02
2020-05-14 26.2 25.18 26.19 26.2 4000.0 25.19
2020-05-13 26.58 26.25 26.54 26.3 5600.0 25.29
2020-05-12 26.59 26.37 26.48 26.59 3100.0 25.56
2020-05-11 26.6 26.38 26.5 26.6 14300.0 25.57
2020-05-08 26.59 26.4 26.5 26.52 4300.0 25.5
2020-05-07 26.5 26.39 26.44 26.42 4800.0 25.4
2020-05-06 26.65 26.31 26.48 26.31 4100.0 25.3
2020-05-05 26.7 26.48 26.7 26.48 5400.0 25.46
2020-05-04 26.62 26.41 26.53 26.62 5300.0 25.59
2020-05-01 26.74 26.33 26.51 26.62 8100.0 25.59
2020-04-30 26.75 26.08 26.39 26.75 43500.0 25.72
2020-04-29 26.4 26.16 26.27 26.33 8300.0 25.31
2020-04-28 26.39 26.26 26.38 26.27 8300.0 25.26
2020-04-27 26.28 26.19 26.28 26.28 4600.0 25.27
2020-04-24 26.3 26.01 26.12 26.02 13900.0 25.02
2020-04-23 26.27 25.94 25.94 26.27 17600.0 25.26
2020-04-22 26.14 25.87 25.87 26.08 13100.0 25.07
2020-04-21 25.99 25.65 25.9 25.78 24700.0 24.79
2020-04-20 26.24 25.92 25.98 26.02 13200.0 25.02
2020-04-17 26.34 25.88 25.9 26.2 12700.0 25.19
2020-04-16 25.92 25.42 25.85 25.91 12800.0 24.91
2020-04-15 25.88 25.25 25.43 25.57 6100.0 24.58
2020-04-14 26.1 25.5 25.6 25.62 17000.0 24.63
2020-04-13 26.06 25.34 26.01 25.52 16100.0 24.54
2020-04-09 26.55 25.5 25.96 26.2 23800.0 25.19
2020-04-08 25.75 25.08 25.38 25.48 40500.0 24.5
2020-04-07 25.53 24.84 25.21 25.53 16300.0 24.55
2020-04-06 25.22 24.71 25.0 25.15 23300.0 24.18
2020-04-03 24.78 24.26 24.78 24.67 27000.0 23.72
2020-04-02 24.64 23.82 24.19 24.45 22700.0 23.51
2020-04-01 24.29 23.64 23.78 24.29 28500.0 23.35
2020-03-31 24.44 23.79 23.81 24.4 28700.0 23.46
2020-03-30 24.39 23.9 24.0 23.9 22700.0 22.98
2020-03-27 24.5 23.8 24.3 23.99 24300.0 23.06
2020-03-26 24.75 23.93 23.93 24.75 19100.0 23.8
2020-03-25 24.44 22.0 22.0 23.17 26700.0 22.28
2020-03-24 23.15 20.36 20.36 21.66 25500.0 20.82
2020-03-23 22.77 18.29 21.8 20.02 22200.0 19.25
2020-03-20 22.84 20.88 20.88 22.33 22500.0 21.46
2020-03-19 22.59 18.65 18.65 22.59 54300.0 21.72
2020-03-18 23.38 17.1 23.08 18.51 25200.0 17.8
2020-03-17 23.86 23.21 23.61 23.25 10500.0 22.36
2020-03-16 24.54 23.21 24.0 23.59 39900.0 22.68
2020-03-13 24.93 23.61 24.77 24.85 42000.0 23.89
2020-03-12 24.64 23.6 24.64 24.17 51500.0 23.24
2020-03-11 25.66 25.09 25.65 25.33 21500.0 24.35
2020-03-10 26.45 25.45 26.45 25.6 21600.0 24.61
2020-03-09 25.42 22.83 24.17 25.42 21600.0 24.44
2020-03-06 26.39 26.0 26.21 26.12 9900.0 25.11
2020-03-05 26.53 26.25 26.53 26.39 8700.0 25.37
2020-03-04 26.54 26.22 26.36 26.54 7700.0 25.52
2020-03-03 26.43 25.97 26.0 26.14 72100.0 25.13
2020-03-02 25.93 25.35 25.35 25.89 35500.0 24.89
2020-02-28 25.74 25.21 25.67 25.21 81300.0 24.24
2020-02-27 26.2 25.86 26.2 25.94 11100.0 24.94
2020-02-26 26.73 26.32 26.73 26.55 19200.0 25.19
2020-02-25 27.11 26.55 26.98 26.55 13900.0 25.19
2020-02-24 27.22 26.88 26.94 27.01 7300.0 25.62
2020-02-21 27.26 27.12 27.24 27.17 14300.0 25.78
2020-02-20 27.3 27.18 27.25 27.24 16200.0 25.84
2020-02-19 27.61 27.25 27.61 27.25 6800.0 25.85
2020-02-18 27.54 27.35 27.41 27.35 3400.0 25.95