CMS Energy Corporation 5.875% Junior Subordinated Notes due 2078のデータ

CMS Energy Corporation 5.875% Junior Subordinated Notes due 2078の基本情報

名前 CMS Energy Corporation 5.875% Junior Subordinated Notes due 2078
ティッカー CMSC
United States
上場年 2018.0
セクター Public Utilities

CMS Energy Corporation 5.875% 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 27.42 27.08 27.26 27.12 13100.0 27.12
2021-02-12 27.58 27.24 27.36 27.49 7700.0 27.49
2021-02-11 27.63 27.42 27.63 27.43 7500.0 27.43
2021-02-10 27.68 27.59 27.68 27.62 5500.0 27.62
2021-02-09 27.67 27.67 27.67 27.67 1100.0 27.67
2021-02-08 27.64 27.54 27.55 27.54 3300.0 27.54
2021-02-05 27.67 27.46 27.67 27.64 3800.0 27.64
2021-02-04 27.68 27.5 27.68 27.65 6000.0 27.65
2021-02-03 27.74 27.53 27.74 27.62 3200.0 27.62
2021-02-02 27.75 27.64 27.67 27.66 21700.0 27.66
2021-02-01 27.63 27.32 27.63 27.55 3600.0 27.55
2021-01-29 27.63 27.36 27.6 27.63 30500.0 27.63
2021-01-28 27.6 27.42 27.46 27.52 4300.0 27.52
2021-01-27 27.78 27.39 27.7 27.46 11300.0 27.46
2021-01-26 27.78 27.58 27.59 27.78 40600.0 27.78
2021-01-25 27.71 27.59 27.7 27.59 3700.0 27.59
2021-01-22 27.74 27.66 27.68 27.72 2600.0 27.72
2021-01-21 27.63 27.57 27.62 27.57 4900.0 27.57
2021-01-20 27.7 27.57 27.62 27.64 10200.0 27.64
2021-01-19 27.65 27.55 27.57 27.61 6400.0 27.61
2021-01-15 27.7 27.31 27.7 27.58 7400.0 27.58
2021-01-14 27.61 27.26 27.45 27.61 10100.0 27.61
2021-01-13 27.45 27.13 27.13 27.41 5700.0 27.41
2021-01-12 27.31 26.91 27.31 27.12 36100.0 27.12
2021-01-11 27.64 27.19 27.64 27.19 4600.0 27.19
2021-01-08 27.61 27.36 27.45 27.61 11000.0 27.61
2021-01-07 27.78 27.25 27.78 27.58 5700.0 27.58
2021-01-06 28.21 27.49 28.18 27.79 23000.0 27.79
2021-01-05 28.15 28.05 28.15 28.15 10100.0 28.15
2021-01-04 28.4 28.07 28.4 28.23 5300.0 28.23
2020-12-31 28.47 28.25 28.34 28.4 87300.0 28.4
2020-12-30 28.34 28.06 28.22 28.33 24800.0 28.33
2020-12-29 28.55 28.3 28.45 28.38 20300.0 28.01
2020-12-28 28.45 28.32 28.34 28.36 11100.0 27.99
2020-12-24 28.39 28.3 28.35 28.39 3100.0 28.02
2020-12-23 28.43 28.1 28.15 28.25 19200.0 27.88
2020-12-22 28.38 28.09 28.2 28.15 16700.0 27.79
2020-12-21 28.27 28.18 28.23 28.22 9900.0 27.86
2020-12-18 28.28 28.07 28.19 28.28 5600.0 27.91
2020-12-17 28.3 28.07 28.09 28.28 9600.0 27.91
2020-12-16 28.24 28.06 28.24 28.12 12300.0 27.76
2020-12-15 28.25 28.02 28.19 28.17 32000.0 27.81
2020-12-14 28.32 28.12 28.22 28.32 33800.0 27.95
2020-12-11 28.27 28.08 28.12 28.16 8400.0 27.8
2020-12-10 28.17 28.02 28.15 28.12 16000.0 27.76
2020-12-09 28.18 28.0 28.0 28.18 6300.0 27.82
2020-12-08 28.0 27.8 27.88 28.0 18400.0 27.64
2020-12-07 27.93 27.8 27.93 27.92 8700.0 27.56
2020-12-04 27.87 27.8 27.81 27.84 13500.0 27.48
2020-12-03 27.83 27.78 27.83 27.81 8100.0 27.45
2020-12-02 27.8 27.71 27.75 27.76 4800.0 27.4
2020-12-01 27.79 27.6 27.79 27.78 7000.0 27.42
2020-11-30 27.8 27.62 27.8 27.78 9900.0 27.42
2020-11-27 27.83 27.72 27.75 27.78 2600.0 27.42
2020-11-25 27.74 27.61 27.67 27.71 5800.0 27.35
2020-11-24 27.82 27.61 27.82 27.67 14400.0 27.31
2020-11-23 27.83 27.69 27.83 27.8 9800.0 27.44
2020-11-20 27.89 27.62 27.89 27.75 17600.0 27.39
2020-11-19 27.89 27.75 27.83 27.75 7200.0 27.39
2020-11-18 27.87 27.72 27.73 27.73 12200.0 27.37
2020-11-17 28.02 27.73 28.01 27.75 50000.0 27.39
2020-11-16 28.11 27.73 27.73 28.11 13500.0 27.75
2020-11-13 27.83 27.72 27.74 27.81 16500.0 27.45
2020-11-12 27.86 27.65 27.75 27.65 7500.0 27.29
2020-11-11 27.83 27.63 27.79 27.63 3300.0 27.27
2020-11-10 27.8 27.63 27.71 27.71 8200.0 27.35
2020-11-09 27.82 27.55 27.78 27.68 19100.0 27.32
2020-11-06 27.63 27.41 27.63 27.48 30600.0 27.12
2020-11-05 27.88 27.54 27.76 27.56 33500.0 27.2
2020-11-04 27.76 27.58 27.67 27.68 21900.0 27.32
2020-11-03 27.73 27.52 27.67 27.54 34700.0 27.18
2020-11-02 27.68 27.42 27.42 27.52 42700.0 27.16
2020-10-30 27.47 27.06 27.18 27.47 275100.0 27.11
2020-10-29 27.27 27.14 27.15 27.15 16800.0 26.8
2020-10-28 27.26 26.98 27.25 27.0 23500.0 26.65
2020-10-27 27.34 27.01 27.05 27.3 102900.0 26.95
2020-10-26 27.06 26.95 27.05 27.03 16900.0 26.68
2020-10-23 27.07 26.81 26.88 27.07 23800.0 26.72
2020-10-22 26.86 26.75 26.77 26.8 10300.0 26.45
2020-10-21 26.96 26.66 26.92 26.7 13200.0 26.35
2020-10-20 26.92 26.8 26.86 26.84 11300.0 26.49
2020-10-19 26.96 26.77 26.96 26.8 10400.0 26.45
2020-10-16 27.05 26.92 26.93 26.94 8300.0 26.59
2020-10-15 26.97 26.84 26.87 26.94 10500.0 26.59
2020-10-14 27.03 26.91 26.97 26.92 4900.0 26.57
2020-10-13 27.05 26.92 26.92 27.05 20000.0 26.7
2020-10-12 27.03 26.92 26.99 26.97 7600.0 26.62
2020-10-09 27.04 26.95 27.03 26.99 9300.0 26.64
2020-10-08 27.1 27.02 27.09 27.1 8800.0 26.75
2020-10-07 27.07 26.94 26.96 27.02 17400.0 26.67
2020-10-06 26.95 26.74 26.83 26.93 41000.0 26.58
2020-10-05 26.86 26.71 26.72 26.83 22100.0 26.48
2020-10-02 26.71 26.5 26.54 26.67 45800.0 26.33
2020-10-01 26.74 26.54 26.58 26.7 64100.0 26.35
2020-09-30 26.8 26.43 26.8 26.43 297000.0 26.09
2020-09-29 26.77 26.68 26.71 26.7 11900.0 26.35
2020-09-28 27.31 27.04 27.19 27.18 41300.0 26.47
2020-09-25 27.19 26.99 27.08 27.09 96000.0 26.38
2020-09-24 27.39 27.13 27.39 27.13 3300.0 26.42
2020-09-23 27.61 27.25 27.5 27.39 20500.0 26.67
2020-09-22 27.71 27.45 27.45 27.57 9900.0 26.85
2020-09-21 27.54 27.35 27.54 27.45 2800.0 26.73
2020-09-18 27.54 27.52 27.52 27.54 600.0 26.82
2020-09-17 27.7 27.51 27.63 27.59 8500.0 26.87
2020-09-16 27.69 27.45 27.51 27.49 16500.0 26.77
2020-09-15 27.53 27.3 27.32 27.34 16100.0 26.62
2020-09-14 27.42 27.34 27.39 27.38 3500.0 26.66
2020-09-11 27.41 27.26 27.37 27.29 5800.0 26.57
2020-09-10 27.46 27.34 27.38 27.37 11900.0 26.65
2020-09-09 27.44 27.32 27.4 27.32 2300.0 26.6
2020-09-08 27.44 27.15 27.44 27.37 8000.0 26.65
2020-09-04 27.58 27.25 27.58 27.34 10500.0 26.62
2020-09-03 27.58 27.34 27.5 27.58 19200.0 26.86
2020-09-02 27.59 27.51 27.59 27.58 4500.0 26.86
2020-09-01 27.56 27.43 27.5 27.52 7200.0 26.8
2020-08-31 27.61 27.43 27.55 27.43 29800.0 26.71
2020-08-28 27.7 27.54 27.7 27.54 1900.0 26.82
2020-08-27 27.71 27.68 27.71 27.68 10700.0 26.95
2020-08-26 27.7 27.59 27.7 27.67 11800.0 26.94
2020-08-25 27.71 27.67 27.7 27.7 5300.0 26.97
2020-08-24 27.69 27.65 27.66 27.68 9400.0 26.95
2020-08-21 27.68 27.6 27.66 27.68 4500.0 26.95
2020-08-20 27.85 27.64 27.79 27.68 8400.0 26.95
2020-08-19 27.77 27.68 27.73 27.68 7500.0 26.95
2020-08-18 27.68 27.6 27.68 27.68 26600.0 26.95
2020-08-17 27.84 27.78 27.84 27.78 5000.0 27.05
2020-08-14 27.84 27.7 27.7 27.79 5500.0 27.06
2020-08-13 27.76 27.65 27.73 27.73 4900.0 27.0
2020-08-12 27.7 27.54 27.61 27.54 10000.0 26.82
2020-08-11 27.66 27.5 27.66 27.5 5600.0 26.78
2020-08-10 27.64 27.5 27.58 27.5 5100.0 26.78
2020-08-07 27.6 27.5 27.51 27.6 9800.0 26.88
2020-08-06 27.63 27.48 27.55 27.61 6000.0 26.88
2020-08-05 27.65 27.37 27.37 27.65 3500.0 26.92
2020-08-04 27.47 27.4 27.4 27.47 1300.0 26.75
2020-08-03 27.5 27.47 27.47 27.48 2900.0 26.76
2020-07-31 27.51 27.27 27.43 27.27 7300.0 26.55
2020-07-30 27.54 27.33 27.5 27.33 8800.0 26.61
2020-07-29 27.55 27.36 27.37 27.52 7000.0 26.8
2020-07-28 27.48 27.22 27.22 27.33 5800.0 26.61
2020-07-27 27.43 27.03 27.03 27.43 6600.0 26.71
2020-07-24 27.22 27.16 27.16 27.22 3400.0 26.51
2020-07-23 27.09 26.99 26.99 27.08 3500.0 26.37
2020-07-22 26.98 26.9 26.92 26.98 8400.0 26.27
2020-07-21 26.93 26.82 26.86 26.89 3600.0 26.18
2020-07-20 26.87 26.75 26.75 26.87 4500.0 26.16
2020-07-17 26.83 26.66 26.66 26.83 9200.0 26.13
2020-07-16 26.65 26.56 26.6 26.63 6200.0 25.93
2020-07-15 26.62 26.4 26.55 26.62 6900.0 25.92
2020-07-14 26.58 26.4 26.4 26.45 5000.0 25.76
2020-07-13 26.6 26.46 26.57 26.46 4100.0 25.77
2020-07-10 26.6 26.38 26.38 26.6 5400.0 25.9
2020-07-09 26.34 26.12 26.15 26.28 3800.0 25.59
2020-07-08 26.26 26.05 26.26 26.11 14000.0 25.42
2020-07-07 26.2 26.12 26.2 26.12 31600.0 25.43
2020-07-06 26.32 26.11 26.32 26.27 13500.0 25.58
2020-07-02 26.34 26.09 26.09 26.3 6300.0 25.61
2020-07-01 26.08 25.75 25.75 26.03 46900.0 25.35
2020-06-30 25.87 25.48 25.83 25.58 113700.0 24.91
2020-06-29 25.9 25.64 25.9 25.72 24500.0 25.04
2020-06-26 26.4 26.11 26.4 26.12 6200.0 25.08
2020-06-25 26.54 26.26 26.54 26.39 5200.0 25.34
2020-06-24 26.59 26.31 26.59 26.42 11100.0 25.36
2020-06-23 26.67 26.54 26.59 26.57 4400.0 25.51
2020-06-22 26.69 26.54 26.68 26.54 3700.0 25.48
2020-06-19 26.67 26.55 26.58 26.65 4100.0 25.59
2020-06-18 26.82 26.55 26.82 26.6 4000.0 25.54
2020-06-17 26.8 26.55 26.74 26.65 4300.0 25.59
2020-06-16 26.74 26.51 26.74 26.55 2700.0 25.49
2020-06-15 26.67 26.37 26.51 26.49 8800.0 25.43
2020-06-12 26.79 26.51 26.79 26.51 5500.0 25.45
2020-06-11 27.13 26.51 27.13 26.55 11300.0 25.49
2020-06-10 27.39 27.08 27.18 27.39 3900.0 26.3
2020-06-09 27.56 27.23 27.56 27.32 5400.0 26.23
2020-06-08 27.58 27.27 27.3 27.58 8600.0 26.48
2020-06-05 27.43 27.2 27.33 27.33 5100.0 26.24
2020-06-04 27.33 27.14 27.33 27.31 1700.0 26.22
2020-06-03 27.33 27.2 27.23 27.33 16500.0 26.24
2020-06-02 27.23 26.88 26.89 27.23 7700.0 26.14
2020-06-01 27.05 26.85 26.85 27.05 8300.0 25.97
2020-05-29 27.02 26.73 27.0 27.02 6000.0 25.94
2020-05-28 26.92 26.8 26.83 26.81 5300.0 25.74
2020-05-27 26.9 26.6 26.9 26.8 14900.0 25.73
2020-05-26 26.9 26.71 26.9 26.71 17800.0 25.64
2020-05-22 26.72 26.65 26.66 26.65 4900.0 25.59
2020-05-21 26.69 26.64 26.65 26.65 5900.0 25.59
2020-05-20 26.63 26.51 26.56 26.55 2300.0 25.49
2020-05-19 26.62 26.42 26.42 26.62 5600.0 25.56
2020-05-18 26.64 26.32 26.46 26.57 25400.0 25.51
2020-05-15 26.48 26.35 26.46 26.4 8200.0 25.35
2020-05-14 26.47 25.25 26.41 26.27 9700.0 25.22
2020-05-13 26.75 26.34 26.75 26.36 8800.0 25.31
2020-05-12 26.74 26.61 26.74 26.61 800.0 25.55
2020-05-11 26.72 26.6 26.71 26.72 5700.0 25.65
2020-05-08 26.84 26.67 26.76 26.72 7600.0 25.65
2020-05-07 26.74 26.71 26.72 26.72 7900.0 25.65
2020-05-06 26.93 26.65 26.91 26.65 6000.0 25.59
2020-05-05 27.17 26.96 27.0 26.96 4400.0 25.88
2020-05-04 27.15 26.8 26.9 27.14 4200.0 26.06
2020-05-01 26.95 26.63 26.69 26.94 12000.0 25.86
2020-04-30 27.13 26.76 27.0 26.76 21400.0 25.69
2020-04-29 27.17 26.73 26.73 27.0 16400.0 25.92
2020-04-28 27.14 26.85 26.85 27.03 10800.0 25.95
2020-04-27 26.97 26.82 26.82 26.96 1500.0 25.88
2020-04-24 27.03 26.55 26.75 26.73 3000.0 25.66
2020-04-23 26.84 26.66 26.71 26.84 11000.0 25.77
2020-04-22 26.87 26.6 26.87 26.68 9100.0 25.61
2020-04-21 26.76 26.35 26.66 26.44 8500.0 25.38
2020-04-20 26.79 26.53 26.78 26.79 1800.0 25.72
2020-04-17 27.1 26.68 26.82 26.9 6200.0 25.83
2020-04-16 26.89 26.47 26.89 26.63 2700.0 25.57
2020-04-15 26.74 26.36 26.68 26.74 5600.0 25.67
2020-04-14 26.74 26.3 26.5 26.72 11200.0 25.65
2020-04-13 26.8 26.0 26.8 26.5 3500.0 25.44
2020-04-09 26.87 26.38 26.38 26.75 15100.0 25.68
2020-04-08 26.31 25.65 25.84 26.17 13600.0 25.12
2020-04-07 25.75 25.55 25.67 25.75 16000.0 24.72
2020-04-06 25.67 25.0 25.0 25.55 10600.0 24.53
2020-04-03 25.05 24.75 24.86 25.04 31500.0 24.04
2020-04-02 25.3 24.7 25.0 25.09 18700.0 24.09
2020-04-01 25.07 24.6 25.04 25.07 19100.0 24.07
2020-03-31 25.44 24.8 24.91 25.2 34200.0 24.19
2020-03-30 25.07 24.62 24.76 25.0 29300.0 24.0
2020-03-27 25.05 24.74 24.97 24.93 20100.0 23.58
2020-03-26 25.27 24.71 24.71 25.22 33600.0 23.86
2020-03-25 25.23 23.42 23.73 24.25 50000.0 22.94
2020-03-24 23.83 22.2 22.2 22.9 19500.0 21.66
2020-03-23 22.91 19.55 22.61 21.05 34000.0 19.91
2020-03-20 23.93 22.4 23.0 23.2 52800.0 21.95
2020-03-19 22.91 18.74 19.26 21.9 62100.0 20.72
2020-03-18 23.6 17.0 23.47 19.0 66500.0 17.97
2020-03-17 24.63 23.6 24.04 23.75 45200.0 22.47
2020-03-16 24.39 23.7 23.99 23.78 53700.0 22.49
2020-03-13 25.54 23.87 23.87 24.89 533100.0 23.54
2020-03-12 25.45 23.0 25.45 23.47 96400.0 22.2
2020-03-11 26.5 25.78 26.3 25.82 23000.0 24.42
2020-03-10 26.5 26.11 26.48 26.32 33800.0 24.9
2020-03-09 26.6 24.06 24.51 26.07 74500.0 24.66
2020-03-06 27.0 26.53 26.84 26.6 67400.0 25.16
2020-03-05 27.17 26.88 27.08 27.09 11900.0 25.63
2020-03-04 27.25 27.0 27.04 27.13 16100.0 25.66
2020-03-03 26.99 26.72 26.73 26.93 15700.0 25.47
2020-03-02 26.61 26.18 26.18 26.6 35300.0 25.16
2020-02-28 26.56 26.18 26.3 26.18 109600.0 24.76
2020-02-27 26.93 26.57 26.82 26.79 15300.0 25.34
2020-02-26 27.02 26.74 27.0 26.95 14100.0 25.49
2020-02-25 27.27 26.91 27.16 26.95 58800.0 25.49
2020-02-24 27.32 27.13 27.3 27.13 12000.0 25.66
2020-02-21 27.52 27.38 27.52 27.38 13800.0 25.9
2020-02-20 27.55 27.45 27.47 27.55 10000.0 26.06
2020-02-19 27.69 27.45 27.64 27.45 6000.0 25.97
2020-02-18 27.74 27.54 27.68 27.55 12900.0 26.06