Dark

CMS/PB
Consumers Energy Company $4.50 Cumulative Preferred
stock NYSE Preferred Stock

At Close

Jul 31, 2026

0.00USD-100.000%(-75.74)137

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-75.74)0

After-hours

Aug 4, 2026 4:10:30 PM EDT

75.50USD0.000%(+75.50)4

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	75.3200	75.4001	75.3200	75.4001	-0.449%	255	0.000%
2026-07-31	75.7400	75.7400	75.7400	75.7400	+0.318%	326	-0.449%
2026-07-30	75.1500	75.5000	75.1500	75.5000	+0.584%	543	-0.132%
2026-07-29	75.0600	75.0700	75.0600	75.0614	+0.082%	1,283	+0.451%
2026-07-28	75.0600	75.0600	75.0000	75.0000	+0.334%	311	+0.533%
2026-07-24	74.7500	74.7500	74.7500	74.7500	+0.013%	256	+0.870%
2026-07-23	75.0100	75.0100	74.7401	74.7401	-0.347%	867	+0.883%
2026-07-22	75.5300	75.5300	75.0000	75.0000	-1.588%	1,201	+0.533%
2026-07-21	76.2100	76.2100	76.2060	76.2100	+0.966%	310	-1.063%
2026-07-20	75.1100	75.5000	75.1100	75.4810	-0.256%	569	-0.107%
2026-07-16	75.8100	75.8100	75.6750	75.6750	-0.112%	395	-0.363%
2026-07-15	75.7600	75.7600	75.7600	75.7600	-0.316%	269	-0.475%
2026-07-14	76.0000	76.0000	76.0000	76.0000	+0.662%	224	-0.789%
2026-07-13	76.2500	76.2500	75.5000	75.5000	-0.867%	829	-0.132%
2026-07-10	76.1600	76.1600	76.1600	76.1600	+0.053%	115	-0.998%
2026-07-09	76.1200	76.1200	76.1200	76.1200	-1.085%	106	-0.946%
2026-07-07	78.0000	78.0000	76.9550	76.9550	-0.703%	920	-2.021%
2026-07-01	77.5000	77.5000	77.5000	77.5000	0.000%	259	-2.710%
2026-06-30	76.9900	77.5000	76.9900	77.5000	+1.498%	460	-2.710%
2026-06-29	75.9100	76.8500	75.9100	76.3561	-1.730%	664	-1.252%
2026-06-26	77.7000	77.7000	77.7000	77.7000	+1.569%	199	-2.960%
2026-06-25	77.2500	77.2500	76.4999	76.4999	+0.065%	515	-1.438%
2026-06-24	76.4500	76.4500	76.4500	76.4500	-1.615%	229	-1.373%
2026-06-23	76.9500	77.7050	76.9500	77.7050	-0.276%	238	-2.966%
2026-06-22	77.9200	77.9200	77.9200	77.9200	-1.554%	129	-3.234%
2026-06-18	76.5200	79.1500	76.5200	79.1500	+2.659%	835	-4.738%
2026-06-17	77.1100	77.1100	77.1000	77.1000	-0.206%	810	-2.205%
2026-06-16	77.4400	77.4400	77.2590	77.2590	-0.221%	488	-2.406%
2026-06-15	77.4300	77.4300	77.4300	77.4300	-0.437%	311	-2.622%
2026-06-12	77.5000	77.7700	77.5000	77.7700	-0.231%	501	-3.047%
2026-06-11	77.3300	77.9500	77.3300	77.9500	+0.322%	417	-3.271%
2026-06-10	78.0000	78.0000	77.7000	77.7000	+0.713%	701	-2.960%
2026-06-09	78.8500	78.8500	77.1501	77.1501	-1.090%	317	-2.268%
2026-06-08	77.2100	78.0000	77.2100	78.0000	+0.971%	217	-3.333%
2026-06-05	77.2500	77.2500	77.2500	77.2500	+0.169%	136	-2.395%
2026-06-04	77.1200	77.1200	77.1200	77.1200	-0.168%	120	-2.230%
2026-06-03	77.1100	77.2500	77.1100	77.2500	+0.091%	418	-2.395%
2026-06-02	77.1800	77.1800	77.1800	77.1800	-1.064%	211	-2.306%
2026-06-01	78.0100	78.0100	78.0100	78.0100	-0.281%	208	-3.346%
2026-05-28	78.2200	78.2300	78.2000	78.2300	-0.013%	620	-3.617%
2026-05-27	78.2400	78.2400	78.2400	78.2400	-0.483%	221	-3.630%
2026-05-26	78.8000	78.8000	78.2258	78.6200	+0.517%	1,192	-4.096%
2026-05-22	78.2500	78.2500	78.2159	78.2159	-0.729%	382	-3.600%
2026-05-21	79.1600	79.1600	78.2000	78.7900	+0.491%	538	-4.302%
2026-05-20	78.1600	78.4050	78.1600	78.4050	-0.501%	428	-3.833%
2026-05-19	78.9300	78.9300	78.8000	78.8000	-0.127%	1,198	-4.315%
2026-05-18	78.8200	78.9001	78.8200	78.9001	+0.038%	258	-4.436%
2026-05-15	78.8700	78.8700	78.8700	78.8700	-0.038%	218	-4.400%
2026-05-14	78.8200	78.9000	78.8200	78.9000	+0.127%	914	-4.436%
2026-05-08	80.0200	80.0200	78.8001	78.8001	-1.500%	507	-4.315%
2026-05-07	78.8000	80.0000	78.8000	80.0000	+1.523%	2,668	-5.750%
2026-05-06	78.8000	78.8000	78.8000	78.8000	-0.266%	129	-4.315%
2026-05-05	79.0100	79.0100	79.0100	79.0100	-0.616%	236	-4.569%
2026-05-04	79.0000	79.5000	79.0000	79.5000	+0.633%	271	-5.157%
2026-05-01	79.8000	79.8000	79.0000	79.0000	-0.504%	638	-4.557%
2026-04-30	79.4000	79.4000	79.4000	79.4000	-0.289%	339	-5.038%
2026-04-29	79.1500	79.6300	79.1500	79.6300	+0.632%	440	-5.312%
2026-04-28	79.1400	81.0000	79.1300	79.1300	+0.063%	670	-4.714%
2026-04-27	79.0800	79.0800	79.0800	79.0800	-0.340%	105	-4.653%
2026-04-24	79.1000	79.3893	79.1000	79.3500	+0.380%	585	-4.978%
2026-04-23	79.0500	79.0500	79.0500	79.0500	-0.884%	166	-4.617%
2026-04-22	79.6800	79.7550	79.6800	79.7550	-2.165%	210	-5.460%
2026-04-21	81.5199	81.5199	81.5199	81.5199	-0.984%	311	-7.507%
2026-04-17	82.3300	82.3300	82.3300	82.3300	+4.189%	333	-8.417%
2026-04-14	79.0200	79.0200	79.0200	79.0200	-1.385%	211	-4.581%
2026-04-10	80.1000	80.1300	80.0400	80.1300	+1.405%	1,671	-5.903%
2026-04-08	79.0200	79.0200	79.0200	79.0200	-0.290%	107	-4.581%
2026-04-07	79.0500	79.2500	79.0500	79.2500	-0.677%	1,551	-4.858%
2026-04-06	79.7900	79.7900	79.7900	79.7900	+0.891%	147	-5.502%
2026-04-02	80.0500	80.0500	79.0850	79.0850	-1.360%	447	-4.659%
2026-03-31	78.4900	80.1750	78.4900	80.1750	+3.159%	414	-5.956%
2026-03-30	77.7500	77.7500	77.6000	77.7200	+0.090%	1,177	-2.985%
2026-03-27	77.6000	77.6500	77.6000	77.6500	-0.767%	455	-2.897%
2026-03-26	77.2300	78.2500	77.2300	78.2500	+1.360%	614	-3.642%
2026-03-25	77.7100	77.7157	77.2000	77.2000	-0.707%	1,164	-2.331%
2026-03-24	77.9600	77.9600	77.7500	77.7500	-0.244%	771	-3.022%
2026-03-23	77.9400	77.9400	77.9400	77.9400	-0.077%	206	-3.259%
2026-03-20	78.0000	78.0000	78.0000	78.0000	-0.000%	754	-3.333%
2026-03-19	78.5000	78.5000	78.0001	78.0001	-0.485%	278	-3.333%
2026-03-18	78.0100	78.3800	78.0100	78.3800	+1.005%	419	-3.802%
2026-03-17	77.6000	77.6000	77.6000	77.6000	-2.020%	106	-2.835%
2026-03-16	77.6500	79.2000	77.3601	79.2000	+1.538%	599	-4.798%
2026-03-13	77.5300	78.2957	77.5300	78.0000	+0.697%	2,404	-3.333%
2026-03-12	78.4300	79.0000	77.4600	77.4600	-2.296%	4,065	-2.659%
2026-03-11	79.2800	79.2800	79.2800	79.2800	+1.187%	263	-4.894%
2026-03-10	78.3500	78.3500	78.3500	78.3500	-1.447%	158	-3.765%
2026-03-09	78.1200	79.5000	78.1200	79.5000	-0.625%	470	-5.157%
2026-03-05	78.1000	83.7500	78.1000	80.0000	+1.266%	2,895	-5.750%
2026-03-04	80.0000	81.8750	78.9999	78.9999	-1.299%	807	-4.557%
2026-03-03	80.2500	81.9150	80.0100	80.0400	-1.771%	1,328	-5.797%
2026-03-02	78.4300	81.4827	78.4300	81.4827	+3.919%	561	-7.465%
2026-02-27	79.4200	79.4200	78.4100	78.4100	-1.988%	374	-3.839%
2026-02-26	80.0000	80.0000	80.0000	80.0000	-4.762%	291	-5.750%
2026-02-20	84.4000	84.4000	82.5000	84.0000	-0.592%	2,104	-10.238%
2026-02-19	80.5100	84.5000	80.5100	84.5000	+2.424%	1,516	-10.769%
2026-02-18	81.2500	82.5000	81.0001	82.5000	+0.036%	1,724	-8.606%
2026-02-17	78.9900	82.4700	78.9900	82.4700	+5.326%	9,179	-8.573%
2026-02-13	78.0000	78.2999	78.0000	78.2999	+0.526%	1,483	-3.703%
2026-02-12	77.4500	77.8900	77.4500	77.8900	+0.051%	876	-3.197%
2026-02-11	77.3500	77.8500	77.3500	77.8500	+0.712%	1,238	-3.147%
2026-02-10	77.6400	77.7881	77.3000	77.3000	-1.378%	884	-2.458%
2026-02-09	78.4700	78.4700	77.7000	78.3800	-0.451%	531	-3.802%
2026-02-06	78.7351	78.7351	78.7351	78.7351	+1.594%	313	-4.236%
2026-02-05	77.5000	77.5000	77.5000	77.5000	-0.641%	139	-2.710%
2026-02-04	77.5000	78.0000	77.5000	78.0000	+0.541%	2,024	-3.333%
2026-02-02	78.0000	78.0000	77.5000	77.5800	+0.103%	1,144	-2.810%
2026-01-30	77.0100	77.5000	77.0100	77.5000	+0.938%	601	-2.710%
2026-01-28	77.0700	77.1688	76.5262	76.7800	-1.564%	964	-1.797%
2026-01-27	76.2400	78.0000	76.2400	78.0000	+1.454%	578	-3.333%
2026-01-26	77.6500	77.6500	76.8822	76.8822	-0.172%	810	-1.928%
2026-01-23	78.0000	78.0000	77.0146	77.0146	-1.263%	1,144	-2.096%
2026-01-22	78.4500	78.4500	76.0000	78.0000	+0.058%	2,114	-3.333%
2026-01-21	78.0000	78.0000	77.9548	77.9548	-0.058%	758	-3.277%
2026-01-20	78.0000	78.0000	78.0000	78.0000	-0.319%	187	-3.333%
2026-01-16	78.0000	78.5000	78.0000	78.2499	+0.320%	2,883	-3.642%
2026-01-15	78.0000	78.0000	78.0000	78.0000	-0.345%	401	-3.333%
2026-01-14	79.0526	79.0526	78.0000	78.2700	+1.412%	1,277	-3.667%
2026-01-13	77.0000	78.0000	77.0000	77.1800	+0.143%	1,765	-2.306%
2026-01-12	77.0700	77.0700	77.0700	77.0700	-0.298%	325	-2.167%
2026-01-09	77.2800	77.3300	77.2800	77.3000	+0.021%	354	-2.458%
2026-01-08	76.4200	77.2840	76.4200	77.2840	+1.144%	497	-2.438%
2026-01-07	76.4100	76.4100	76.4100	76.4100	+0.210%	513	-1.322%
2026-01-06	77.8900	77.8900	76.2300	76.2500	-0.651%	1,236	-1.115%
2026-01-05	79.9700	79.9700	76.0301	76.7500	-0.338%	3,303	-1.759%
2025-12-31	78.4800	78.9900	77.0100	77.0100	+0.339%	670	-2.091%
2025-12-30	76.7500	76.7500	76.7500	76.7500	-0.338%	113	-1.759%
2025-12-29	77.0100	77.0100	77.0100	77.0100	-1.421%	126	-2.091%
2025-12-26	76.0100	78.1200	76.0100	78.1200	+2.789%	900	-3.482%
2025-12-24	76.3700	76.3700	75.6156	76.0000	-2.564%	1,771	-0.789%
2025-12-19	76.5000	78.0000	76.5000	78.0000	+2.094%	234	-3.333%
2025-12-18	76.4000	76.4000	76.4000	76.4000	-0.482%	135	-1.309%
2025-12-17	76.7700	76.7700	76.7700	76.7700	-0.007%	208	-1.784%
2025-12-16	76.7200	77.0000	76.5000	76.7750	+0.689%	1,652	-1.791%
2025-12-15	78.0000	78.5600	76.2500	76.2500	-2.244%	1,066	-1.115%
2025-12-12	78.0000	78.5000	78.0000	78.0000	0.000%	1,635	-3.333%
2025-12-11	78.5000	78.5000	78.0000	78.0000	-1.253%	421	-3.333%
2025-12-10	78.0000	78.9900	78.0000	78.9900	+1.269%	962	-4.545%
2025-12-09	78.0000	78.0000	78.0000	78.0000	0.000%	511	-3.333%
2025-12-08	78.0200	78.0250	78.0000	78.0000	0.000%	787	-3.333%
2025-12-05	78.0000	78.0000	78.0000	78.0000	-1.266%	237	-3.333%
2025-12-04	78.0000	79.0985	78.0000	79.0000	+1.282%	614	-4.557%
2025-12-03	78.1000	78.1500	78.0000	78.0000	0.000%	1,254	-3.333%
2025-12-02	78.0000	78.0000	78.0000	78.0000	-1.594%	316	-3.333%
2025-11-25	77.5400	79.2635	77.5400	79.2635	+2.210%	317	-4.874%
2025-11-24	77.5500	77.5500	77.5500	77.5500	+0.013%	313	-2.772%
2025-11-21	77.5400	77.5400	77.5400	77.5400	-1.848%	113	-2.760%
2025-11-20	79.0000	79.0000	79.0000	79.0000	-0.190%	506	-4.557%
2025-11-19	79.1500	79.1500	79.1500	79.1500	-1.062%	409	-4.738%
2025-11-18	80.0000	80.0000	80.0000	80.0000	-0.621%	156	-5.750%
2025-11-17	79.0000	80.5000	79.0000	80.5000	+1.899%	952	-6.335%
2025-11-14	79.9000	79.9000	79.0000	79.0000	-2.257%	721	-4.557%
2025-11-13	80.8238	80.8238	80.8238	80.8238	+2.308%	137	-6.711%
2025-11-12	79.5200	79.8801	79.0000	79.0001	-1.447%	4,281	-4.557%
2025-11-11	80.1600	80.1600	80.1600	80.1600	-1.632%	111	-5.938%
2025-11-10	81.4900	81.4900	81.4900	81.4900	+0.051%	137	-7.473%
2025-11-07	81.4483	81.4483	81.4483	81.4483	+1.352%	288	-7.426%
2025-11-06	82.0000	82.0000	80.3617	80.3617	+2.646%	332	-6.174%
2025-11-05	78.2900	81.5000	78.2500	78.2902	+0.077%	840	-3.692%
2025-11-04	78.1500	78.2300	78.1500	78.2300	-1.906%	223	-3.617%
2025-11-03	79.7500	79.7500	79.7500	79.7500	+0.580%	348	-5.454%
2025-10-31	79.3600	79.3600	79.2900	79.2900	+0.050%	60	-4.906%
2025-10-30	79.6600	79.7454	79.2500	79.2500	-0.511%	498	-4.858%
2025-10-29	80.2500	81.5000	79.5100	79.6572	-1.658%	491	-5.344%
2025-10-28	80.5000	81.1869	79.3300	81.0000	+0.621%	199	-6.913%
2025-10-27	80.7500	81.3500	80.5000	80.5000	-0.310%	70	-6.335%
2025-10-24	80.7500	80.8000	80.7500	80.7500	+0.261%	191	-6.625%
2025-10-23	79.6800	81.7901	79.6800	80.5400	+0.675%	444	-6.382%
2025-10-22	80.9700	80.9700	79.6395	80.0000	-1.417%	73	-5.750%
2025-10-20	80.3800	81.9369	79.2500	81.1500	+0.185%	2,233	-7.086%
2025-10-17	80.0000	81.0500	80.0000	81.0000	+1.250%	100	-6.913%
2025-10-16	80.0000	80.0000	80.0000	80.0000	-0.012%	18	-5.750%
2025-10-15	81.9900	82.0000	80.0100	80.0100	-3.799%	195	-5.762%
2025-10-14	79.5100	83.3700	79.5100	83.1700	+4.748%	712	-9.342%
2025-10-13	81.2500	81.2500	79.4000	79.4000	-2.277%	350	-5.038%
2025-10-10	79.0100	81.2500	79.0100	81.2500	+2.835%	83	-7.200%
2025-10-09	80.9300	81.5188	79.0100	79.0100	-2.757%	507	-4.569%
2025-10-08	80.9700	81.2500	80.9700	81.2500	-0.012%	198	-7.200%
2025-10-07	81.0000	81.8100	80.9000	81.2601	+0.352%	521	-7.211%
2025-10-06	80.6000	80.9750	80.6000	80.9750	-0.326%	224	-6.885%
2025-10-03	81.4850	81.4850	81.2400	81.2400	+0.607%	197	-7.188%
2025-10-02	81.2500	81.4900	80.7500	80.7500	-0.908%	162	-6.625%
2025-10-01	81.8100	81.8100	81.3683	81.4900	+1.862%	235	-7.473%
2025-09-30	81.0000	81.3900	79.2570	80.0000	-1.235%	2,713	-5.750%
2025-09-25	80.5700	81.0000	80.0100	81.0000	+0.534%	205	-6.913%
2025-09-24	80.6000	80.6000	80.5699	80.5699	-0.531%	138	-6.417%
2025-09-23	80.5000	81.0000	80.5000	80.9999	0.000%	44	-6.913%
2025-09-22	80.0000	81.0000	80.0000	80.9999	-0.430%	188	-6.913%
2025-09-19	81.4900	81.4900	79.6800	81.3500	+1.687%	261	-7.314%
2025-09-18	79.7550	80.0000	79.7550	80.0000	-1.125%	41	-5.750%
2025-09-17	78.3000	80.9100	76.8580	80.9100	+3.340%	266	-6.810%
2025-09-16	79.6900	79.9999	78.2950	78.2950	-1.553%	212	-3.697%
2025-09-15	78.9500	79.7200	78.0162	79.5300	+1.922%	399	-5.193%
2025-09-12	77.6000	80.4800	77.6000	78.0300	+1.023%	1,086	-3.370%
2025-09-11	77.4955	77.5999	77.2400	77.2400	-0.630%	219	-2.382%
2025-09-10	76.5200	77.7300	76.5200	77.7300	+1.318%	508	-2.997%
2025-09-09	77.9721	77.9721	76.5400	76.7185	+0.263%	835	-1.718%
2025-09-05	77.6100	77.6100	76.5170	76.5170	-2.065%	168	-1.460%
2025-09-04	77.3800	78.1300	77.2501	78.1300	+0.553%	311	-3.494%
2025-09-03	77.7000	77.7000	77.7000	77.7000	0.000%	34	-2.960%
2025-09-02	79.0000	79.0000	77.2000	77.7000	-0.397%	245	-2.960%
2025-08-28	78.5200	78.5200	78.0100	78.0100	+0.322%	73	-3.346%
2025-08-27	78.9900	79.0000	77.7600	77.7600	0.000%	263	-3.035%
2025-08-26	78.9800	78.9900	77.3992	77.7600	-1.438%	147	-3.035%
2025-08-25	78.1500	78.8989	78.1500	78.8943	+0.234%	48	-4.429%
2025-08-22	79.0000	79.0000	78.7100	78.7100	-0.354%	51	-4.205%
2025-08-21	78.2500	78.9900	78.2500	78.9900	+0.051%	52	-4.545%
2025-08-20	78.1500	78.9500	78.1500	78.9500	-0.121%	216	-4.496%
2025-08-19	79.0459	79.0459	79.0459	79.0459	-1.366%	30	-4.612%
2025-08-18	79.0606	80.1408	79.0606	80.1408	+0.364%	372	-5.915%
2025-08-15	77.1900	79.9900	76.7050	79.8500	+4.859%	3,140	-5.573%
2025-08-14	76.1500	76.1900	76.1500	76.1500	-0.589%	302	-0.985%
2025-08-12	75.7495	77.2300	75.6000	76.6010	+1.431%	1,847	-1.568%
2025-08-11	76.7900	77.7800	75.5200	75.5200	-1.654%	547	-0.159%
2025-08-08	76.7500	77.6000	76.7500	76.7900	+1.039%	759	-1.810%
2025-08-06	77.2000	77.7500	76.0000	76.0000	-2.489%	174	-0.789%
2025-08-05	76.9900	77.9400	76.9900	77.9400	+0.959%	304	-3.259%
2025-08-04	77.0000	77.2000	77.0000	77.2000	-0.052%	129	-2.331%
2025-08-01	77.0000	77.2400	76.2311	77.2400	+0.625%	229	-2.382%
2025-07-31	77.0000	77.0000	76.7600	76.7600	-0.634%	38	-1.772%
2025-07-29	77.9500	77.9500	77.2500	77.2500	+1.232%	52	-2.395%
2025-07-28	76.7100	76.7100	76.3096	76.3096	-1.498%	225	-1.192%
2025-07-25	77.4700	77.4900	76.4844	77.4700	+2.722%	598	-2.672%
2025-07-24	76.9900	76.9900	75.4169	75.4169	-3.051%	131	-0.022%
2025-07-23	77.0000	77.9000	77.0000	77.7900	+2.490%	1,208	-3.072%
2025-07-22	75.0700	76.0000	75.0700	75.9000	+0.481%	1,450	-0.659%
2025-07-21	75.3100	76.0000	75.3100	75.5370	-0.164%	160	-0.181%
2025-07-18	75.9900	75.9900	75.3250	75.6610	-0.236%	1,305	-0.345%
2025-07-17	75.9700	75.9900	75.7500	75.8400	-0.211%	139	-0.580%
2025-07-16	75.0000	76.0000	75.0000	76.0000	+0.796%	489	-0.789%
2025-07-15	75.4000	75.4000	75.4000	75.4000	0.000%	25	+0.000%
2025-07-14	76.0000	76.0000	74.7501	75.4000	-0.377%	334	+0.000%
2025-07-11	76.0000	76.0000	75.5314	75.6850	-0.152%	249	-0.376%
2025-07-10	75.8000	75.8000	75.8000	75.8000	-0.263%	21	-0.528%
2025-07-09	75.0000	75.9999	75.0000	75.9999	+1.333%	260	-0.789%
2025-07-08	76.0000	76.0000	74.7500	75.0000	-0.794%	185	+0.533%
2025-07-07	74.7500	75.9999	74.7500	75.6001	-0.364%	140	-0.265%
2025-07-03	76.0000	76.0000	75.8760	75.8760	-0.163%	55	-0.627%
2025-07-02	75.7700	76.0000	74.8000	76.0000	+1.743%	1,024	-0.789%
2025-07-01	76.0000	76.0000	73.8395	74.6980	-1.713%	324	+0.940%
2025-06-30	76.0000	76.0000	75.2993	76.0000	+0.000%	634	-0.789%
2025-06-27	75.5000	75.9999	75.2500	75.9999	+1.005%	1,760	-0.789%
2025-06-26	74.3796	75.2440	74.3796	75.2440	-0.995%	88	+0.207%
2025-06-25	74.6522	76.0000	74.6522	76.0000	+0.796%	40	-0.789%
2025-06-24	76.0000	76.0000	75.4000	75.4000	+0.466%	155	+0.000%
2025-06-23	74.8575	75.0500	74.6500	75.0500	+1.749%	2,133	+0.466%
2025-06-18	73.9900	73.9900	73.5000	73.7600	-0.993%	1,596	+2.224%
2025-06-17	74.5000	74.5000	74.5000	74.5000	+0.540%	567	+1.208%
2025-06-16	74.1596	74.2114	74.1001	74.1001	+0.135%	191	+1.754%
2025-06-13	75.0000	75.0000	74.0001	74.0001	-1.333%	39	+1.892%
2025-06-12	74.7800	74.9999	74.7800	74.9999	+0.600%	43	+0.534%
2025-06-11	74.5525	74.5525	74.5525	74.5525	-0.464%	203	+1.137%
2025-06-10	74.9500	75.0000	74.0000	74.9000	+0.490%	626	+0.668%
2025-06-09	75.0445	75.0445	74.5347	74.5347	+0.020%	136	+1.161%
2025-06-06	74.5200	74.6949	74.5200	74.5200	-0.970%	124	+1.181%
2025-06-05	75.0000	75.2500	74.9400	75.2500	+1.328%	163	+0.199%
2025-06-04	75.6000	75.6000	74.2600	74.2635	-0.636%	503	+1.530%
2025-06-03	74.2200	75.6321	74.2200	74.7385	+0.704%	110	+0.885%
2025-06-02	74.9400	75.8908	73.8700	74.2162	-1.895%	653	+1.595%
2025-05-30	75.8500	75.9500	75.6500	75.6500	+0.132%	308	-0.330%
2025-05-29	75.6600	75.6600	75.5500	75.5500	-0.146%	75	-0.198%
2025-05-28	75.6605	75.6605	75.6605	75.6605	-0.316%	27	-0.344%
2025-05-27	75.5403	75.9000	75.5403	75.9000	+1.173%	43	-0.659%
2025-05-23	76.0000	76.0000	75.0200	75.0200	-0.636%	223	+0.507%
2025-05-22	75.0500	75.5000	75.0500	75.5000	0.000%	82	-0.132%
2025-05-21	76.0000	76.0000	75.0100	75.5000	-0.369%	1,459	-0.132%
2025-05-20	75.6500	75.7800	75.5750	75.7800	+0.172%	309	-0.501%
2025-05-19	75.5000	75.8250	75.5000	75.6500	+0.732%	39	-0.330%
2025-05-16	75.7450	75.7450	75.1000	75.1000	-1.130%	235	+0.400%
2025-05-15	75.9800	75.9800	75.7500	75.9586	+0.009%	286	-0.735%
2025-05-14	76.5000	76.7449	75.4700	75.9516	-1.361%	280	-0.726%
2025-05-13	76.5000	76.9999	76.2500	76.9999	+0.653%	343	-2.078%
2025-05-12	76.4200	76.8913	75.4400	76.5000	+0.990%	342	-1.438%
2025-05-09	76.0000	76.9382	75.6000	75.7500	-1.516%	133	-0.462%
2025-05-08	75.3299	76.9162	75.3299	76.9162	+2.528%	119	-1.971%
2025-05-07	75.0400	75.0400	75.0200	75.0200	+0.013%	111	+0.507%
2025-05-06	75.6900	76.5000	75.0100	75.0100	-0.885%	156	+0.520%
2025-05-05	75.6800	75.6800	75.6800	75.6800	+0.212%	18	-0.370%
2025-05-02	76.5500	76.5500	75.2780	75.5200	+0.377%	1,391	-0.159%
2025-05-01	77.0100	77.6145	75.2362	75.2362	-1.386%	320	+0.218%
2025-04-30	76.8630	76.8630	75.4250	76.2940	-1.543%	421	-1.172%
2025-04-29	76.0000	77.4900	75.2600	77.4900	+2.636%	176	-2.697%
2025-04-28	77.5300	77.5300	75.5000	75.5000	-1.515%	784	-0.132%
2025-04-25	76.0000	76.9900	76.0000	76.6611	+1.524%	161	-1.645%
2025-04-24	75.3300	75.5100	75.3300	75.5100	+0.640%	115	-0.146%
2025-04-23	76.5000	77.4700	75.0200	75.0300	-0.425%	102	+0.493%
2025-04-22	77.2900	77.2900	75.0200	75.3500	+0.226%	171	+0.066%
2025-04-21	78.3200	78.3200	75.0100	75.1800	-1.918%	628	+0.293%
2025-04-17	77.8800	78.5000	76.6500	76.6500	-0.480%	206	-1.631%
2025-04-16	79.4900	79.4900	77.0200	77.0200	+0.026%	128	-2.103%
2025-04-15	79.8700	79.8700	77.0000	77.0000	-3.457%	987	-2.078%
2025-04-14	78.1185	79.7574	78.1185	79.7574	+0.324%	377	-5.463%
2025-04-11	78.1600	80.0000	78.1600	79.5000	+1.923%	306	-5.157%
2025-04-09	79.9700	79.9700	78.0000	78.0000	-2.194%	324	-3.333%
2025-04-08	79.7500	79.7500	79.7500	79.7500	+0.745%	123	-5.454%
2025-04-07	80.0000	80.0000	79.1606	79.1606	-1.049%	1,782	-4.750%
2025-04-04	79.6700	80.0000	79.2188	80.0000	+0.471%	331	-5.750%
2025-04-03	79.1800	79.9900	79.1800	79.6250	+0.562%	243	-5.306%
2025-04-02	80.0000	80.0000	79.1800	79.1800	+0.013%	218	-4.774%
2025-04-01	79.6800	80.0000	79.1700	79.1700	-0.852%	432	-4.762%
2025-03-31	79.4100	79.8500	79.4100	79.8500	+1.076%	237	-5.573%
2025-03-28	79.0000	79.0000	79.0000	79.0000	-1.164%	100	-4.557%
2025-03-27	78.7337	79.9300	78.7337	79.9300	-0.807%	52	-5.667%
2025-03-25	80.5800	80.5800	80.5800	80.5800	-0.025%	150	-6.428%
2025-03-24	80.6100	80.6100	80.6000	80.6000	+2.219%	24	-6.451%
2025-03-21	78.8500	78.8500	78.8500	78.8500	+0.552%	13	-4.375%
2025-03-20	78.2817	78.4168	78.2817	78.4168	-2.660%	158	-3.847%
2025-03-19	80.5600	80.5600	80.5600	80.5600	-0.012%	97	-6.405%
2025-03-18	80.5700	80.5700	80.5700	80.5700	-0.408%	16	-6.417%
2025-03-17	78.0100	80.9000	78.0001	80.9000	+2.730%	338	-6.798%
2025-03-14	79.1000	79.4300	78.5416	78.7500	-0.442%	235	-4.254%
2025-03-13	79.1000	79.1000	79.1000	79.1000	-0.798%	50	-4.677%
2025-03-12	79.7767	79.7767	79.0900	79.7361	+1.717%	364	-5.438%
2025-03-11	79.6400	79.6400	78.3900	78.3900	+0.179%	60	-3.814%
2025-03-10	80.8359	80.8359	78.0900	78.2500	-1.554%	954	-3.642%
2025-03-07	78.2500	80.6400	78.2500	79.4850	+1.839%	271	-5.139%
2025-03-06	80.7500	80.7500	78.0500	78.0500	+0.051%	121	-3.395%
2025-03-05	79.3400	79.7800	78.0100	78.0100	-1.253%	424	-3.346%
2025-03-04	79.0000	79.0000	78.0000	78.9999	-0.000%	896	-4.557%
2025-03-03	80.5800	80.5800	76.4983	79.0000	-2.349%	605	-4.557%
2025-02-28	80.0700	80.9900	80.0700	80.9000	-0.062%	88	-6.798%
2025-02-27	79.9000	80.9500	79.9000	80.9500	+1.314%	30	-6.856%
2025-02-26	79.4500	79.9000	79.4000	79.9000	+0.566%	427	-5.632%
2025-02-25	79.0000	79.4500	78.5000	79.4500	+0.290%	2,927	-5.097%
2025-02-24	79.1700	79.3900	77.0000	79.2200	-0.665%	617	-4.822%
2025-02-21	78.8300	79.7500	76.7700	79.7500	+2.270%	169	-5.454%
2025-02-20	77.7600	77.9800	77.0500	77.9800	+0.180%	1,158	-3.308%
2025-02-19	77.9700	77.9713	77.5450	77.8400	-0.180%	143	-3.135%
2025-02-18	77.1000	78.0000	77.1000	77.9800	-0.650%	68	-3.308%
2025-02-14	78.5400	78.9999	78.1018	78.4900	+1.803%	165	-3.937%
2025-02-13	77.1400	78.5000	77.1000	77.1001	-1.280%	325	-2.205%
2025-02-12	78.1000	78.1000	78.1000	78.1000	0.000%	29	-3.457%
2025-02-11	78.1000	78.1000	78.1000	78.1000	-1.687%	16	-3.457%
2025-02-10	76.6300	79.4400	76.6300	79.4400	+1.210%	63	-5.085%
2025-02-07	77.9800	79.9500	76.6000	78.4900	+2.038%	308	-3.937%
2025-02-06	77.3800	77.3800	76.5001	76.9224	-0.591%	158	-1.979%
2025-02-05	76.9800	77.8300	76.0400	77.3800	+0.480%	960	-2.559%
2025-02-04	77.4400	77.4400	76.0401	77.0100	-0.555%	72	-2.091%
2025-02-03	77.1388	77.6900	76.0600	77.4400	-0.692%	223	-2.634%
2025-01-31	76.9800	77.9799	76.9800	77.9799	+1.122%	43	-3.308%
2025-01-30	76.0100	77.4700	76.0100	77.1150	-0.071%	50	-2.224%
2025-01-29	77.9500	77.9800	76.0200	77.1700	-0.746%	2,143	-2.294%
2025-01-28	77.7300	77.9799	77.7300	77.7500	+0.730%	71	-3.022%
2025-01-27	77.8600	77.8997	77.1867	77.1867	-1.005%	64	-2.315%
2025-01-24	77.2500	77.9700	76.3724	77.9700	+1.260%	198	-3.296%
2025-01-23	77.9300	77.9300	76.5050	77.0000	-2.888%	255	-2.078%
2025-01-22	79.6360	79.6360	78.4900	79.2900	-0.113%	33	-4.906%
2025-01-21	77.0900	79.7680	77.0900	79.3800	+0.621%	427	-5.014%
2025-01-17	77.4300	79.8109	77.4300	78.8900	-2.905%	605	-4.424%
2025-01-16	77.1600	81.2500	76.4900	81.2500	+5.287%	553	-7.200%
2025-01-15	76.8400	77.1700	76.8000	77.1700	+0.889%	610	-2.294%
2025-01-14	76.8900	76.8900	76.4900	76.4900	-0.533%	34	-1.425%
2025-01-13	76.9800	76.9800	76.0000	76.9000	+0.013%	411	-1.950%
2025-01-10	76.0100	76.8900	76.0000	76.8900	-0.008%	630	-1.938%
2025-01-08	76.8979	76.8989	76.4500	76.8961	-0.109%	363	-1.945%
2025-01-07	76.2300	77.2200	76.2300	76.9800	-1.936%	757	-2.052%
2025-01-06	76.7400	78.5000	74.8300	78.5000	+0.101%	515	-3.949%
2025-01-03	78.2300	78.4208	77.9000	78.4208	+1.858%	91	-3.852%
2025-01-02	76.7500	79.7400	76.7500	76.9900	+0.641%	440	-2.065%
2024-12-31	76.8400	77.0000	76.3921	76.5000	-0.011%	989	-1.438%
2024-12-30	76.5000	76.9600	76.0000	76.5087	+0.669%	427	-1.449%
2024-12-27	75.5300	76.0000	74.5000	76.0000	0.000%	3,589	-0.789%
2024-12-26	76.4900	76.4900	75.2500	76.0000	-0.951%	640	-0.789%
2024-12-24	75.1500	76.7400	75.1500	76.7300	+0.039%	661	-1.733%
2024-12-23	77.0100	77.8409	75.0000	76.7000	-1.821%	1,281	-1.695%
2024-12-20	78.9800	78.9800	76.1000	78.1227	+0.771%	2,162	-3.485%
2024-12-19	79.5500	79.5500	76.8100	77.5250	-2.790%	694	-2.741%
2024-12-18	77.2700	79.7500	77.0000	79.7500	-0.238%	627	-5.454%
2024-12-17	77.0200	79.9400	76.5100	79.9400	+0.236%	1,172	-5.679%
2024-12-16	79.0200	79.8600	75.2100	79.7521	+0.078%	936	-5.457%
2024-12-13	79.7400	80.0000	79.4500	79.6899	-1.593%	193	-5.383%

.dark-mode .PWGDvm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PWGDvm{ color: #333333; background-color: white; border: 2px solid #333333; }CMS/PBConsumers Energy Company $4.50 Cumulative Preferredstock NYSE Preferred Stock

CMS/PB
Consumers Energy Company $4.50 Cumulative Preferred
stock NYSE Preferred Stock