CMS Energy Corporation 5.875% Junior Subordinated Notes due 2079のデータ

CMS Energy Corporation 5.875% Junior Subordinated Notes due 2079の基本情報

名前 CMS Energy Corporation 5.875% Junior Subordinated Notes due 2079
ティッカー CMSD
国 United States
上場年 2019.0
セクター Public Utilities

CMS Energy Corporation 5.875% Junior Subordinated Notes due 2079の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 26.79 26.48 26.75 26.52 77100.0 26.52
2021-02-12 26.95 26.7 26.95 26.75 27300.0 26.75
2021-02-11 27.05 26.85 27.02 26.85 47500.0 26.85
2021-02-10 27.42 27.3 27.39 27.36 27700.0 26.99
2021-02-09 27.4 27.22 27.22 27.37 22800.0 27.0
2021-02-08 27.32 27.23 27.32 27.25 23400.0 26.88
2021-02-05 27.3 27.21 27.29 27.24 35300.0 26.87
2021-02-04 27.32 27.22 27.32 27.25 40600.0 26.88
2021-02-03 27.37 27.21 27.32 27.23 43300.0 26.86
2021-02-02 27.4 27.29 27.37 27.35 88300.0 26.98
2021-02-01 27.43 27.21 27.35 27.27 31500.0 26.9
2021-01-29 27.34 27.22 27.33 27.26 100000.0 26.89
2021-01-28 27.42 27.11 27.42 27.33 34800.0 26.96
2021-01-27 27.48 27.15 27.36 27.18 39900.0 26.82
2021-01-26 27.47 27.36 27.44 27.43 26100.0 27.06
2021-01-25 27.49 27.33 27.35 27.37 53700.0 27.0
2021-01-22 27.34 27.23 27.31 27.27 38600.0 26.9
2021-01-21 27.34 27.21 27.34 27.24 57900.0 26.87
2021-01-20 27.34 27.24 27.34 27.33 52200.0 26.96
2021-01-19 27.39 27.22 27.39 27.31 37700.0 26.94
2021-01-15 27.39 27.18 27.18 27.3 33100.0 26.93
2021-01-14 27.27 27.05 27.13 27.23 51500.0 26.86
2021-01-13 27.18 26.92 26.97 26.98 71500.0 26.62
2021-01-12 27.12 26.75 27.12 26.85 57900.0 26.49
2021-01-11 27.21 26.91 27.2 27.01 39700.0 26.65
2021-01-08 27.34 27.07 27.34 27.28 19800.0 26.91
2021-01-07 27.41 26.94 27.39 27.24 32100.0 26.87
2021-01-06 27.81 27.2 27.81 27.38 25800.0 27.01
2021-01-05 27.85 27.65 27.73 27.85 28500.0 27.48
2021-01-04 27.98 27.65 27.98 27.65 27000.0 27.28
2020-12-31 28.15 27.91 28.02 27.91 208200.0 27.54
2020-12-30 28.02 27.75 27.75 28.02 40700.0 27.64
2020-12-29 27.85 27.74 27.85 27.82 37000.0 27.45
2020-12-28 27.93 27.68 27.93 27.75 53600.0 27.38
2020-12-24 27.93 27.67 27.78 27.93 18900.0 27.56
2020-12-23 27.81 27.68 27.71 27.7 53600.0 27.33
2020-12-22 27.8 27.6 27.7 27.7 55900.0 27.33
2020-12-21 27.76 27.6 27.76 27.63 62800.0 27.26
2020-12-18 27.84 27.74 27.84 27.78 17500.0 27.41
2020-12-17 27.84 27.65 27.68 27.84 23600.0 27.47
2020-12-16 27.69 27.58 27.58 27.69 56200.0 27.32
2020-12-15 27.74 27.54 27.74 27.6 54800.0 27.23
2020-12-14 27.8 27.6 27.72 27.74 57100.0 27.37
2020-12-11 27.78 27.66 27.69 27.74 31100.0 27.37
2020-12-10 27.83 27.57 27.74 27.7 24600.0 27.33
2020-12-09 27.74 27.5 27.5 27.74 30900.0 27.37
2020-12-08 27.5 27.39 27.4 27.5 52600.0 27.13
2020-12-07 27.42 27.37 27.41 27.4 31400.0 27.03
2020-12-04 27.42 27.35 27.41 27.4 48500.0 27.03
2020-12-03 27.44 27.34 27.42 27.4 24100.0 27.03
2020-12-02 27.45 27.31 27.39 27.42 54200.0 27.05
2020-12-01 27.48 27.33 27.48 27.37 22900.0 27.0
2020-11-30 27.48 27.31 27.48 27.33 63300.0 26.96
2020-11-27 27.5 27.44 27.45 27.47 10200.0 27.1
2020-11-25 27.44 27.36 27.43 27.44 18100.0 27.07
2020-11-24 27.59 27.36 27.49 27.38 41700.0 27.01
2020-11-23 27.64 27.39 27.44 27.43 192500.0 27.06
2020-11-20 27.81 27.44 27.74 27.45 87600.0 27.08
2020-11-19 27.88 27.65 27.75 27.71 57900.0 27.34
2020-11-18 27.87 27.74 27.79 27.78 25000.0 27.41
2020-11-17 27.8 27.58 27.69 27.8 47000.0 27.43
2020-11-16 27.71 27.47 27.58 27.68 40400.0 27.31
2020-11-13 27.57 27.47 27.48 27.56 22500.0 27.19
2020-11-12 27.87 27.78 27.84 27.82 21500.0 27.08
2020-11-11 27.86 27.76 27.85 27.85 17700.0 27.11
2020-11-10 27.86 27.63 27.71 27.85 40400.0 27.11
2020-11-09 27.76 27.52 27.59 27.71 46000.0 26.98
2020-11-06 27.45 27.31 27.4 27.38 39600.0 26.66
2020-11-05 28.0 27.3 27.7 27.3 225800.0 26.58
2020-11-04 27.64 27.36 27.36 27.63 47000.0 26.9
2020-11-03 27.69 27.28 27.67 27.28 62500.0 26.56
2020-11-02 27.66 27.4 27.5 27.51 59300.0 26.78
2020-10-30 27.73 27.23 27.54 27.44 88000.0 26.71
2020-10-29 27.89 27.5 27.6 27.5 25600.0 26.77
2020-10-28 27.83 27.6 27.77 27.6 23200.0 26.87
2020-10-27 27.95 27.83 27.88 27.95 14600.0 27.21
2020-10-26 27.96 27.75 27.85 27.87 19400.0 27.13
2020-10-23 28.0 27.53 27.59 28.0 30300.0 27.26
2020-10-22 27.58 27.18 27.39 27.58 17800.0 26.85
2020-10-21 27.59 27.17 27.59 27.3 33800.0 26.58
2020-10-20 27.63 27.34 27.45 27.63 28200.0 26.9
2020-10-19 27.48 27.2 27.47 27.4 27400.0 26.68
2020-10-16 27.5 27.37 27.44 27.39 16600.0 26.67
2020-10-15 27.5 27.33 27.39 27.5 19900.0 26.77
2020-10-14 27.49 27.29 27.49 27.39 31300.0 26.67
2020-10-13 27.52 27.37 27.46 27.49 24000.0 26.76
2020-10-12 27.54 27.32 27.54 27.43 26000.0 26.71
2020-10-09 27.55 27.38 27.55 27.49 17400.0 26.76
2020-10-08 27.59 27.44 27.59 27.51 38800.0 26.78
2020-10-07 27.59 27.41 27.44 27.59 29400.0 26.86
2020-10-06 27.49 27.21 27.32 27.44 49800.0 26.71
2020-10-05 27.32 27.23 27.29 27.3 32900.0 26.58
2020-10-02 27.2 27.07 27.07 27.16 36500.0 26.44
2020-10-01 27.18 27.0 27.03 27.18 39200.0 26.46
2020-09-30 27.2 26.91 27.2 26.91 123500.0 26.2
2020-09-29 27.36 27.11 27.21 27.2 26200.0 26.48
2020-09-28 27.51 27.18 27.45 27.21 45200.0 26.49
2020-09-25 27.39 26.94 27.04 27.24 28200.0 26.52
2020-09-24 27.24 26.87 27.24 26.95 18400.0 26.24
2020-09-23 27.63 26.93 27.63 27.01 32600.0 26.3
2020-09-22 27.68 27.42 27.66 27.59 58500.0 26.86
2020-09-21 27.84 27.51 27.66 27.61 11900.0 26.88
2020-09-18 27.9 27.58 27.85 27.78 16800.0 27.05
2020-09-17 27.93 27.72 27.77 27.8 27200.0 27.07
2020-09-16 27.88 27.59 27.62 27.71 20400.0 26.98
2020-09-15 27.64 27.41 27.48 27.56 25700.0 26.83
2020-09-14 27.48 27.35 27.45 27.47 19100.0 26.74
2020-09-11 27.49 27.37 27.49 27.37 7900.0 26.65
2020-09-10 27.49 27.38 27.38 27.46 20600.0 26.73
2020-09-09 27.48 27.22 27.46 27.25 11600.0 26.53
2020-09-08 27.55 27.32 27.55 27.32 12900.0 26.6
2020-09-04 27.63 27.2 27.63 27.55 15900.0 26.82
2020-09-03 27.7 27.45 27.68 27.63 32300.0 26.9
2020-09-02 27.81 27.65 27.81 27.65 19300.0 26.92
2020-09-01 27.75 27.61 27.68 27.7 23900.0 26.97
2020-08-31 27.82 27.57 27.82 27.57 48500.0 26.84
2020-08-28 27.84 27.76 27.81 27.78 14900.0 27.05
2020-08-27 27.84 27.75 27.8 27.75 37100.0 27.02
2020-08-26 27.85 27.79 27.8 27.8 28400.0 27.07
2020-08-25 27.82 27.71 27.73 27.79 30200.0 27.06
2020-08-24 27.83 27.76 27.78 27.77 18700.0 27.04
2020-08-21 27.81 27.72 27.72 27.73 14000.0 27.0
2020-08-20 27.9 27.66 27.75 27.82 42900.0 27.08
2020-08-19 27.93 27.79 27.93 27.79 28100.0 27.06
2020-08-18 27.93 27.74 27.84 27.93 26300.0 27.19
2020-08-17 27.88 27.71 27.88 27.76 20600.0 27.03
2020-08-14 27.89 27.62 27.67 27.87 24000.0 27.13
2020-08-13 28.06 27.75 27.81 28.04 29400.0 26.94
2020-08-12 27.85 27.63 27.63 27.81 41800.0 26.72
2020-08-11 27.78 27.6 27.78 27.61 21600.0 26.52
2020-08-10 27.78 27.6 27.65 27.78 57100.0 26.69
2020-08-07 27.65 27.55 27.62 27.65 19200.0 26.56
2020-08-06 27.89 27.45 27.89 27.55 23900.0 26.46
2020-08-05 27.89 27.7 27.7 27.76 13400.0 26.67
2020-08-04 27.82 27.61 27.77 27.69 26000.0 26.6
2020-08-03 27.81 27.6 27.7 27.6 38200.0 26.52
2020-07-31 27.7 27.58 27.67 27.58 32000.0 26.5
2020-07-30 28.01 27.57 28.01 27.58 44500.0 26.5
2020-07-29 28.29 27.94 28.05 27.96 32200.0 26.86
2020-07-28 28.32 27.98 28.2 28.05 46800.0 26.95
2020-07-27 28.22 27.97 28.16 28.19 20300.0 27.08
2020-07-24 28.09 27.7 27.7 28.07 24200.0 26.97
2020-07-23 27.77 27.6 27.67 27.69 10500.0 26.61
2020-07-22 27.69 27.55 27.69 27.64 29500.0 26.55
2020-07-21 27.76 27.45 27.45 27.56 21800.0 26.48
2020-07-20 27.59 27.4 27.43 27.5 12600.0 26.42
2020-07-17 27.76 27.39 27.39 27.4 39300.0 26.32
2020-07-16 27.5 27.33 27.4 27.49 10300.0 26.41
2020-07-15 27.4 27.19 27.36 27.37 31100.0 26.29
2020-07-14 27.4 27.23 27.25 27.27 384700.0 26.2
2020-07-13 27.45 27.23 27.35 27.29 40100.0 26.22
2020-07-10 27.36 27.08 27.09 27.35 37200.0 26.27
2020-07-09 27.17 26.91 27.0 27.07 31400.0 26.01
2020-07-08 26.97 26.82 26.9 26.9 24100.0 25.84
2020-07-07 26.95 26.79 26.87 26.81 21100.0 25.76
2020-07-06 26.89 26.78 26.89 26.87 14600.0 25.81
2020-07-02 26.89 26.76 26.86 26.76 10400.0 25.71
2020-07-01 26.78 26.21 26.27 26.78 106600.0 25.73
2020-06-30 26.25 25.89 26.15 26.21 152200.0 25.18
2020-06-29 26.17 25.92 26.09 26.15 46800.0 25.12
2020-06-26 26.26 25.87 26.24 25.97 40300.0 24.95
2020-06-25 26.3 26.18 26.3 26.19 32300.0 25.16
2020-06-24 26.47 26.15 26.44 26.28 36400.0 25.25
2020-06-23 26.47 26.3 26.45 26.45 22000.0 25.41
2020-06-22 26.59 26.33 26.58 26.33 29800.0 25.29
2020-06-19 26.6 26.36 26.47 26.53 15400.0 25.49
2020-06-18 26.47 26.26 26.4 26.47 13600.0 25.43
2020-06-17 26.49 26.26 26.47 26.32 16300.0 25.28
2020-06-16 26.51 26.22 26.51 26.48 17200.0 25.44
2020-06-15 26.37 25.9 26.16 26.11 64300.0 25.08
2020-06-12 26.76 26.14 26.54 26.16 36400.0 25.13
2020-06-11 26.86 26.16 26.67 26.25 63300.0 25.22
2020-06-10 26.97 26.73 26.95 26.97 33200.0 25.91
2020-06-09 27.55 26.84 27.55 26.93 109000.0 25.87
2020-06-08 27.66 27.02 27.13 27.66 17500.0 26.57
2020-06-05 27.26 26.91 27.26 26.96 39500.0 25.9
2020-06-04 27.22 26.96 27.2 27.0 27500.0 25.94
2020-06-03 27.27 26.85 26.98 27.22 122400.0 26.15
2020-06-02 26.93 26.76 26.92 26.85 86500.0 25.79
2020-06-01 26.94 26.7 26.92 26.8 18800.0 25.75
2020-05-29 26.84 26.61 26.74 26.61 45200.0 25.56
2020-05-28 26.8 26.68 26.72 26.74 26300.0 25.69
2020-05-27 26.84 26.66 26.79 26.73 23900.0 25.68
2020-05-26 26.89 26.7 26.89 26.75 20200.0 25.7
2020-05-22 26.75 26.56 26.59 26.6 33000.0 25.55
2020-05-21 26.7 26.5 26.61 26.59 34000.0 25.54
2020-05-20 26.69 26.49 26.69 26.56 16400.0 25.51
2020-05-19 26.64 26.5 26.59 26.52 22800.0 25.48
2020-05-18 26.64 26.3 26.49 26.49 16700.0 25.45
2020-05-15 26.53 26.23 26.45 26.23 16600.0 25.2
2020-05-14 26.53 25.21 26.53 26.41 20600.0 25.37
2020-05-13 27.07 26.54 26.97 26.68 25300.0 25.63
2020-05-12 27.1 26.95 27.1 26.98 37700.0 25.92
2020-05-11 27.22 26.89 27.22 27.09 32500.0 26.03
2020-05-08 27.14 26.99 27.14 27.05 31200.0 25.99
2020-05-07 27.14 27.04 27.1 27.05 21700.0 25.99
2020-05-06 27.41 27.0 27.41 27.02 56700.0 25.96
2020-05-05 27.87 27.27 27.86 27.27 50000.0 26.2
2020-05-04 27.74 27.34 27.54 27.73 18100.0 26.64
2020-05-01 27.6 27.38 27.44 27.6 27700.0 26.52
2020-04-30 27.98 27.39 27.74 27.48 104200.0 26.4
2020-04-29 27.81 27.5 27.81 27.78 28600.0 26.69
2020-04-28 27.69 27.36 27.6 27.51 21200.0 26.43
2020-04-27 27.65 27.24 27.41 27.46 21200.0 26.38
2020-04-24 27.49 27.17 27.49 27.26 16100.0 26.19
2020-04-23 27.39 27.11 27.3 27.28 36500.0 26.21
2020-04-22 27.39 27.14 27.19 27.28 30800.0 26.21
2020-04-21 27.39 27.0 27.17 27.08 142600.0 26.02
2020-04-20 27.47 27.15 27.15 27.4 68100.0 26.32
2020-04-17 27.7 27.15 27.35 27.28 70400.0 26.21
2020-04-16 27.4 26.91 27.33 27.18 41400.0 26.12
2020-04-15 27.33 26.62 26.9 27.26 58800.0 26.19
2020-04-14 27.21 26.89 26.95 27.2 92500.0 26.13
2020-04-13 26.98 26.27 26.98 26.95 30500.0 25.89
2020-04-09 27.41 26.69 26.69 27.31 66100.0 26.24
2020-04-08 26.75 26.01 26.02 26.52 43500.0 25.48
2020-04-07 26.3 25.7 25.94 26.23 38000.0 25.2
2020-04-06 25.91 25.27 25.27 25.74 40000.0 24.73
2020-04-03 25.35 24.91 25.1 25.35 153300.0 24.35
2020-04-02 25.19 24.55 24.98 25.14 64400.0 24.15
2020-04-01 25.1 24.56 25.03 25.08 94700.0 24.09
2020-03-31 25.35 24.75 24.79 25.25 74500.0 24.26
2020-03-30 25.24 24.6 24.85 25.2 59300.0 24.21
2020-03-27 24.94 24.03 24.7 24.83 45500.0 23.85
2020-03-26 25.19 24.25 24.7 24.89 53700.0 23.91
2020-03-25 24.89 21.82 23.24 23.81 70900.0 22.87
2020-03-24 23.24 21.5 21.54 22.49 73600.0 21.61
2020-03-23 22.32 19.26 22.18 20.97 80700.0 20.15
2020-03-20 24.05 21.39 21.39 22.76 86000.0 21.87
2020-03-19 22.16 18.61 18.85 21.05 202100.0 20.22
2020-03-18 23.19 16.9 22.98 18.54 144000.0 17.81
2020-03-17 24.2 23.55 23.96 23.8 75300.0 22.86
2020-03-16 24.84 23.1 23.1 23.96 76700.0 23.02
2020-03-13 25.67 24.45 24.68 25.67 120900.0 24.66
2020-03-12 25.98 22.84 25.48 24.35 336800.0 23.39
2020-03-11 26.45 25.68 26.45 25.98 100900.0 24.96
2020-03-10 26.69 26.25 26.42 26.42 48000.0 25.38
2020-03-09 26.64 26.06 26.64 26.29 42800.0 25.26
2020-03-06 27.37 26.78 27.15 26.94 38000.0 25.88
2020-03-05 27.42 27.16 27.16 27.25 24700.0 26.18
2020-03-04 27.5 27.03 27.24 27.47 27600.0 26.39
2020-03-03 27.2 26.75 26.75 26.86 80600.0 25.8
2020-03-02 26.75 26.15 26.47 26.75 48500.0 25.7
2020-02-28 26.84 26.15 26.84 26.15 128500.0 25.12
2020-02-27 27.12 26.64 26.9 26.73 34800.0 25.68
2020-02-26 27.22 26.86 27.21 27.07 46200.0 26.01
2020-02-25 27.37 27.01 27.21 27.2 80400.0 26.13
2020-02-24 27.46 27.18 27.37 27.21 31900.0 26.14
2020-02-21 27.54 27.42 27.46 27.43 85200.0 26.35
2020-02-20 27.44 27.2 27.31 27.44 36900.0 26.36
2020-02-19 27.64 27.28 27.52 27.28 62700.0 26.21
2020-02-18 27.62 27.45 27.45 27.56 49400.0 26.48