Dark

CMSA
CMS Energy Corporation 5.625% Junior Subordinated Notes due 2078
stock NYSE Structured Product

At Close

Aug 4, 2026 3:59:20 PM EDT

20.86USD+0.287%(+20.86)12,281

17.44Bid 23.89Ask 6.45Spread

Pre-market

0.00USD-100.000%(-20.90)0

After-hours

Aug 3, 2026 4:00:30 PM EDT

20.86USD-0.477%(-0.10)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	20.900000	20.900000	20.860000	20.860000	0.000%	12,281	0.000%
2026-08-03	20.930000	20.970000	20.860000	20.860000	-0.191%	7,551	0.000%
2026-07-31	20.860000	20.960000	20.790000	20.900000	+0.336%	22,948	-0.191%
2026-07-30	20.880000	20.880000	20.781900	20.830000	+0.192%	13,666	+0.144%
2026-07-29	20.850000	20.850000	20.760000	20.790000	-0.526%	16,526	+0.337%
2026-07-28	20.780000	20.970000	20.780000	20.900000	+0.529%	12,747	-0.191%
2026-07-27	20.840000	20.855000	20.770000	20.790000	0.000%	15,895	+0.337%
2026-07-24	20.790000	20.890000	20.770000	20.790000	-0.096%	8,771	+0.337%
2026-07-23	20.960000	20.960000	20.810000	20.810000	-0.668%	14,869	+0.240%
2026-07-22	21.070000	21.120000	20.950000	20.950000	-0.664%	16,250	-0.430%
2026-07-21	21.140000	21.210000	21.090000	21.090100	-0.330%	11,682	-1.091%
2026-07-20	21.170000	21.200000	21.110000	21.160000	+0.047%	11,661	-1.418%
2026-07-17	21.090000	21.210000	21.090000	21.150000	-0.283%	15,456	-1.371%
2026-07-16	21.100000	21.220000	21.100000	21.210000	+0.142%	6,602	-1.650%
2026-07-15	21.170100	21.210000	21.150000	21.180000	-0.189%	10,689	-1.511%
2026-07-14	21.200000	21.250000	21.160000	21.220000	+0.094%	10,797	-1.697%
2026-07-13	21.150000	21.269900	21.150000	21.200000	+0.047%	9,336	-1.604%
2026-07-10	21.090000	21.194000	21.070100	21.190000	+0.284%	35,454	-1.557%
2026-07-09	21.070000	21.200000	21.060600	21.130000	-0.047%	12,012	-1.278%
2026-07-08	21.040000	21.150000	20.950000	21.140000	+0.190%	16,827	-1.325%
2026-07-07	21.200000	21.220000	21.050000	21.100000	-0.378%	14,615	-1.137%
2026-07-06	21.160000	21.205700	21.083200	21.180000	+0.403%	12,346	-1.511%
2026-07-02	21.100000	21.160000	21.030000	21.095000	+0.405%	20,248	-1.114%
2026-07-01	20.920000	21.070000	20.890000	21.010000	+0.574%	9,992	-0.714%
2026-06-30	20.920000	20.960000	20.800000	20.890000	+0.048%	96,241	-0.144%
2026-06-29	20.750400	20.900000	20.670000	20.880000	+0.627%	30,584	-0.096%
2026-06-26	20.720000	20.780000	20.660000	20.750000	-0.048%	24,549	+0.530%
2026-06-25	20.833200	20.840000	20.750000	20.760000	-0.288%	22,570	+0.482%
2026-06-24	20.870000	20.920000	20.820000	20.820000	+0.025%	20,529	+0.192%
2026-06-23	20.890000	20.916900	20.814700	20.814700	-0.360%	14,933	+0.218%
2026-06-22	21.110000	21.127400	20.890000	20.890000	-1.042%	15,116	-0.144%
2026-06-18	21.150000	21.180000	21.110000	21.110000	-0.142%	11,145	-1.184%
2026-06-17	21.180000	21.209900	21.110000	21.140000	+0.095%	14,201	-1.325%
2026-06-16	21.210000	21.210000	21.050000	21.120000	-0.189%	23,529	-1.231%
2026-06-15	21.260000	21.269900	21.110000	21.160000	+0.237%	11,000	-1.418%
2026-06-12	21.080000	21.160800	21.050000	21.110000	-0.274%	6,219	-1.184%
2026-06-11	21.030000	21.170000	21.030000	21.168000	+0.656%	10,654	-1.455%
2026-06-10	21.040000	21.120000	21.020000	21.030000	-0.196%	11,466	-0.808%
2026-06-09	21.050000	21.079900	21.010000	21.071300	-0.160%	4,682	-1.003%
2026-06-08	21.120000	21.200000	21.070600	21.105000	-0.071%	6,960	-1.161%
2026-06-05	21.220000	21.220000	21.120000	21.120000	-0.827%	11,694	-1.231%
2026-06-04	21.280000	21.350000	21.280000	21.296100	+0.028%	6,268	-2.048%
2026-06-03	21.390000	21.430000	21.280000	21.290100	-0.653%	5,335	-2.020%
2026-06-02	21.550000	21.560000	21.430000	21.430000	-0.326%	9,404	-2.660%
2026-06-01	21.550000	21.550000	21.500000	21.500000	0.000%	8,087	-2.977%
2026-05-29	21.530000	21.630000	21.500000	21.500000	-2.184%	15,960	-2.977%
2026-05-28	21.830000	21.980000	21.830000	21.980000	+0.549%	8,767	-5.096%
2026-05-27	21.731400	21.920000	21.731400	21.860000	+0.183%	7,670	-4.575%
2026-05-26	21.710000	21.840000	21.710000	21.820000	+0.785%	13,315	-4.400%
2026-05-22	21.700000	21.770000	21.650000	21.650000	0.000%	10,554	-3.649%
2026-05-21	21.954552	21.960000	21.640000	21.650000	-1.187%	39,236	-3.649%
2026-05-20	21.920000	21.980000	21.832000	21.910000	+0.137%	12,202	-4.792%
2026-05-19	21.990000	22.000000	21.840000	21.880000	-0.591%	17,257	-4.662%
2026-05-18	22.090000	22.189900	21.950000	22.010000	-0.227%	10,873	-5.225%
2026-05-15	22.080000	22.170000	22.030000	22.060000	-0.765%	8,819	-5.440%
2026-05-14	22.050000	22.230000	22.050000	22.230000	+0.475%	12,001	-6.163%
2026-05-13	22.075000	22.150000	22.050000	22.125000	-0.113%	13,558	-5.718%
2026-05-12	22.140000	22.180000	22.080000	22.150000	-0.315%	17,048	-5.824%
2026-05-11	22.145000	22.269900	22.140000	22.220000	+0.091%	10,385	-6.121%
2026-05-08	22.010000	22.199900	21.980000	22.199900	+0.680%	27,821	-6.036%
2026-05-07	22.040000	22.060000	21.960100	22.050000	+0.045%	10,965	-5.397%
2026-05-06	21.960000	22.140000	21.960000	22.040000	+0.364%	13,403	-5.354%
2026-05-05	22.040000	22.040000	21.880000	21.960000	-0.227%	8,494	-5.009%
2026-05-04	21.960000	22.100000	21.960000	22.009900	-0.046%	12,665	-5.224%
2026-05-01	22.000000	22.040000	21.930000	22.020000	+0.091%	8,886	-5.268%
2026-04-30	21.940000	22.000000	21.880000	22.000000	+0.548%	9,570	-5.182%
2026-04-29	21.910000	21.970000	21.820000	21.880000	-0.228%	8,499	-4.662%
2026-04-28	21.930000	21.965000	21.930000	21.930000	-0.363%	7,545	-4.879%
2026-04-27	21.990000	22.090000	21.990000	22.010000	-0.136%	5,584	-5.225%
2026-04-24	22.000000	22.089900	21.960000	22.040000	+0.182%	6,714	-5.354%
2026-04-23	21.920000	22.070000	21.900000	22.000000	0.000%	10,294	-5.182%
2026-04-22	21.890000	22.010000	21.810000	22.000000	+0.503%	10,198	-5.182%
2026-04-21	21.930000	21.930000	21.820100	21.890000	-0.180%	7,838	-4.705%
2026-04-20	21.960000	21.960000	21.810000	21.929500	+0.043%	9,550	-4.877%
2026-04-17	21.930000	21.950000	21.870000	21.920000	+0.504%	11,381	-4.836%
2026-04-16	21.940000	21.940000	21.770000	21.810000	-0.456%	11,357	-4.356%
2026-04-15	21.850000	21.920000	21.760000	21.910000	+0.643%	21,610	-4.792%
2026-04-14	21.680000	21.860000	21.680000	21.770000	+0.461%	21,544	-4.180%
2026-04-13	21.620000	21.690000	21.600000	21.670000	+0.231%	13,561	-3.738%
2026-04-10	21.650000	21.650000	21.550100	21.620000	-0.046%	10,391	-3.515%
2026-04-09	21.600000	21.720000	21.500000	21.630000	+0.418%	18,443	-3.560%
2026-04-08	21.530000	21.800000	21.480000	21.540000	+0.796%	13,145	-3.157%
2026-04-07	21.300000	21.401800	21.250000	21.370000	-0.280%	8,878	-2.387%
2026-04-06	21.380000	21.520000	21.321800	21.430000	+0.469%	13,695	-2.660%
2026-04-02	21.370000	21.398300	21.160000	21.330000	-0.094%	19,393	-2.203%
2026-04-01	21.350000	21.410000	21.125000	21.350000	+0.141%	17,385	-2.295%
2026-03-31	21.425000	21.425000	21.140000	21.320000	-0.234%	36,448	-2.158%
2026-03-30	21.410000	21.530000	21.370000	21.370000	-0.140%	25,854	-2.387%
2026-03-27	21.459000	21.550000	21.364700	21.400000	-0.708%	14,290	-2.523%
2026-03-26	21.677100	21.677100	21.390000	21.552500	-0.035%	22,682	-3.213%
2026-03-25	21.530000	21.670000	21.510000	21.560000	+0.372%	13,305	-3.247%
2026-03-24	21.380000	21.590000	21.350000	21.480000	-0.509%	9,964	-2.886%
2026-03-23	21.520000	21.720000	21.490000	21.590000	+0.559%	13,643	-3.381%
2026-03-20	21.680000	21.690000	21.350000	21.470000	-1.401%	9,975	-2.841%
2026-03-19	21.700000	21.859800	21.700000	21.775000	+0.023%	9,954	-4.202%
2026-03-18	21.930000	21.930000	21.750000	21.770000	-0.321%	8,104	-4.180%
2026-03-17	21.820000	21.930000	21.820000	21.840000	+0.046%	7,870	-4.487%
2026-03-16	22.030000	22.099900	21.820000	21.830000	-0.320%	14,553	-4.443%
2026-03-13	21.910000	22.089900	21.900000	21.900000	-0.273%	10,090	-4.749%
2026-03-12	22.000000	22.019900	21.830000	21.960000	-0.227%	15,113	-5.009%
2026-03-11	22.030000	22.150000	22.010000	22.010000	-0.272%	7,320	-5.225%
2026-03-10	22.000000	22.099300	21.940000	22.070000	+0.273%	9,158	-5.483%
2026-03-09	21.950000	22.119900	21.850000	22.010000	+0.045%	20,998	-5.225%
2026-03-06	22.150000	22.189900	21.990000	22.000000	-0.632%	9,660	-5.182%
2026-03-05	22.201300	22.250000	22.090000	22.140000	-0.135%	14,603	-5.781%
2026-03-04	22.390000	22.399900	22.140000	22.170000	-0.628%	31,365	-5.909%
2026-03-03	22.260000	22.355000	22.180000	22.310000	-0.402%	13,514	-6.499%
2026-03-02	22.420000	22.445000	22.320000	22.400100	+0.314%	12,192	-6.875%
2026-02-27	22.640000	22.798400	22.270000	22.330000	-3.124%	41,305	-6.583%
2026-02-26	23.160000	23.239900	23.000100	23.050000	-0.043%	18,464	-9.501%
2026-02-25	23.000200	23.145000	23.000200	23.060000	+0.261%	10,208	-9.540%
2026-02-24	23.020000	23.130000	23.000000	23.000000	-0.347%	9,465	-9.304%
2026-02-23	23.100000	23.123000	22.991800	23.080100	-0.319%	4,557	-9.619%
2026-02-20	23.050000	23.179900	23.010100	23.153956	+0.451%	6,980	-9.907%
2026-02-19	23.116900	23.163300	22.980000	23.050000	+0.043%	10,816	-9.501%
2026-02-18	22.950000	23.120000	22.950000	23.040000	0.000%	7,138	-9.462%
2026-02-17	22.800000	23.040000	22.800000	23.040000	+0.699%	7,929	-9.462%
2026-02-13	22.870600	22.990000	22.870600	22.880000	+0.175%	6,748	-8.829%
2026-02-12	22.910000	22.930000	22.800000	22.840000	-0.131%	4,277	-8.669%
2026-02-11	22.760000	22.980000	22.760000	22.870000	0.000%	14,704	-8.789%
2026-02-10	22.930000	22.930000	22.780000	22.870000	+0.660%	8,091	-8.789%
2026-02-09	22.710000	22.797300	22.690000	22.720000	-0.066%	5,184	-8.187%
2026-02-06	22.680000	22.760000	22.680000	22.735000	+0.243%	10,048	-8.247%
2026-02-05	22.780000	22.780000	22.620000	22.680000	-0.220%	5,572	-8.025%
2026-02-04	22.750000	22.800000	22.620100	22.730000	-0.044%	11,605	-8.227%
2026-02-03	22.890000	22.945000	22.740100	22.740100	-0.742%	8,349	-8.268%
2026-02-02	22.981000	23.000000	22.890000	22.910000	-0.218%	8,825	-8.948%
2026-01-30	23.000000	23.000000	22.900000	22.960000	+0.262%	10,113	-9.146%
2026-01-29	22.810200	22.999900	22.810200	22.900000	-0.087%	9,026	-8.908%
2026-01-28	22.980000	23.075200	22.861700	22.920000	-0.302%	9,993	-8.988%
2026-01-27	23.100000	23.100000	22.960000	22.989467	-0.046%	7,814	-9.263%
2026-01-26	22.950000	23.050000	22.920000	23.000000	+0.305%	14,955	-9.304%
2026-01-23	22.785000	22.969900	22.780000	22.930000	+0.570%	9,512	-9.027%
2026-01-22	22.839900	22.840000	22.680000	22.800000	+0.264%	11,415	-8.509%
2026-01-21	22.690000	22.760000	22.670100	22.740000	+0.442%	10,321	-8.267%
2026-01-20	22.590000	22.640000	22.350100	22.640000	-0.176%	23,807	-7.862%
2026-01-16	22.730000	22.730000	22.590000	22.679900	-0.133%	10,305	-8.024%
2026-01-15	22.640000	22.740000	22.563000	22.710000	+0.620%	22,523	-8.146%
2026-01-14	22.542100	22.599900	22.460100	22.570000	0.000%	6,031	-7.576%
2026-01-13	22.480000	22.609900	22.480000	22.570000	+0.400%	13,658	-7.576%
2026-01-12	22.300000	22.490000	22.290000	22.480000	+0.627%	22,555	-7.206%
2026-01-09	22.200000	22.340000	22.150000	22.340000	+0.404%	16,563	-6.625%
2026-01-08	22.190000	22.350000	22.100900	22.250000	+0.180%	14,900	-6.247%
2026-01-07	22.150000	22.289900	22.110100	22.210000	0.000%	9,358	-6.078%
2026-01-06	22.240000	22.275000	22.150000	22.210000	-0.135%	11,228	-6.078%
2026-01-05	22.260000	22.419900	22.160000	22.240000	+0.135%	17,933	-6.205%
2026-01-02	22.030000	22.210000	22.006000	22.210000	+1.138%	19,006	-6.078%
2025-12-31	21.760000	21.960000	21.760000	21.960000	+0.688%	41,398	-5.009%
2025-12-30	21.750000	21.865000	21.720000	21.810000	-0.092%	29,223	-4.356%
2025-12-29	21.720000	21.860000	21.700000	21.830000	+0.184%	17,046	-4.443%
2025-12-26	21.840000	21.860000	21.730100	21.790000	-0.183%	15,803	-4.268%
2025-12-24	21.670000	21.850000	21.670000	21.830000	+0.785%	13,898	-4.443%
2025-12-23	21.880000	21.900000	21.660000	21.660000	-1.141%	57,491	-3.693%
2025-12-22	21.950000	22.049900	21.910000	21.910000	-0.409%	24,565	-4.792%
2025-12-19	22.030000	22.129900	21.930000	22.000000	-0.587%	41,200	-5.182%
2025-12-18	21.986000	22.170000	21.980000	22.129800	+0.677%	15,313	-5.738%
2025-12-17	22.060000	22.060000	21.910000	21.981000	-0.222%	37,781	-5.100%
2025-12-16	22.020000	22.060000	21.970000	22.030000	+0.182%	18,160	-5.311%
2025-12-15	22.060000	22.084300	21.910000	21.990000	+0.045%	22,115	-5.139%
2025-12-12	22.020000	22.139900	21.890000	21.980000	-0.633%	17,940	-5.096%
2025-12-11	22.030000	22.170000	22.030000	22.120000	+0.454%	17,310	-5.696%
2025-12-10	21.940000	22.089900	21.910000	22.020000	+0.365%	16,039	-5.268%
2025-12-09	21.980000	22.160000	21.870000	21.940000	-0.182%	30,873	-4.923%
2025-12-08	22.110000	22.260000	21.940000	21.980000	-0.588%	53,366	-5.096%
2025-12-05	22.120000	22.190000	22.010100	22.110000	-0.045%	16,195	-5.654%
2025-12-04	22.250000	22.250000	22.050000	22.120000	-0.383%	22,428	-5.696%
2025-12-03	22.110000	22.260000	22.110000	22.205000	-0.112%	22,086	-6.057%
2025-12-02	22.340000	22.360000	22.030000	22.229900	-0.135%	12,927	-6.162%
2025-12-01	22.290000	22.380000	22.260000	22.260000	-0.179%	8,074	-6.289%
2025-11-28	22.470000	22.470000	22.290000	22.300000	-1.768%	21,026	-6.457%
2025-11-26	22.670000	22.800000	22.660000	22.701364	-0.104%	7,027	-8.111%
2025-11-25	22.730000	22.859900	22.620000	22.725000	-0.022%	9,674	-8.207%
2025-11-24	22.510000	22.900000	22.510000	22.730000	+0.044%	13,938	-8.227%
2025-11-21	22.570000	22.849900	22.400100	22.720000	+0.575%	5,493	-8.187%
2025-11-20	22.830000	22.990000	22.590000	22.590000	-1.051%	17,693	-7.658%
2025-11-19	23.010000	23.130000	22.790000	22.830000	-1.083%	10,583	-8.629%
2025-11-18	22.889600	23.120000	22.640000	23.080000	+0.347%	7,723	-9.619%
2025-11-17	23.104800	23.270000	22.990000	23.000100	+0.000%	15,228	-9.305%
2025-11-14	23.046200	23.126400	22.876300	23.000000	+0.043%	4,453	-9.304%
2025-11-13	23.160000	23.179900	22.990000	22.990000	-1.033%	11,872	-9.265%
2025-11-12	23.249900	23.275000	23.160000	23.230000	+0.216%	6,303	-10.202%
2025-11-11	23.202000	23.250000	23.160100	23.180000	-0.301%	3,815	-10.009%
2025-11-10	23.140000	23.250000	23.010000	23.250000	+0.955%	11,960	-10.280%
2025-11-07	23.050000	23.050000	22.800000	23.030000	-0.043%	10,907	-9.422%
2025-11-06	22.940300	23.040000	22.900000	23.040000	+0.305%	6,462	-9.462%
2025-11-05	22.810000	23.069900	22.810000	22.970000	+0.286%	14,916	-9.186%
2025-11-04	23.109900	23.109900	22.800000	22.904500	-0.545%	9,556	-8.926%
2025-11-03	23.170000	23.170000	22.980000	23.030000	-0.130%	7,281	-9.422%
2025-10-31	23.130000	23.151497	22.970000	23.060000	-0.303%	16,636	-9.540%
2025-10-30	23.320000	23.398100	23.130100	23.130100	-1.532%	5,794	-9.814%
2025-10-29	23.570000	23.570000	23.290000	23.490000	+0.513%	12,728	-11.196%
2025-10-28	23.470000	23.590000	23.370000	23.370000	-0.638%	14,048	-10.740%
2025-10-27	23.460000	23.589900	23.440000	23.520000	+0.384%	7,283	-11.310%
2025-10-24	23.580000	23.664400	23.430000	23.430000	0.000%	6,082	-10.969%
2025-10-23	23.670000	23.740000	23.400000	23.430000	-1.014%	14,383	-10.969%
2025-10-22	23.712700	23.764500	23.660000	23.670100	-0.294%	4,365	-11.872%
2025-10-21	23.841600	23.842700	23.650100	23.740000	-0.168%	6,221	-12.131%
2025-10-20	23.700000	23.980000	23.590000	23.780000	+0.380%	10,541	-12.279%
2025-10-17	23.700000	23.700000	23.620000	23.690000	+0.339%	8,305	-11.946%
2025-10-16	23.730000	23.800000	23.610000	23.610000	-0.882%	5,289	-11.648%
2025-10-15	23.850000	23.947200	23.800000	23.820000	0.000%	5,779	-12.427%
2025-10-14	24.100000	24.100000	23.730000	23.820000	-0.915%	47,183	-12.427%
2025-10-13	24.480900	24.507500	23.961500	24.040000	-1.596%	48,176	-13.228%
2025-10-10	24.590000	24.632300	24.384300	24.430000	-0.204%	9,993	-14.613%
2025-10-09	24.500000	24.590000	24.395000	24.480000	-0.082%	6,294	-14.788%
2025-10-08	24.450000	24.500000	24.380000	24.500000	0.000%	4,793	-14.857%
2025-10-07	24.400000	24.570000	24.350000	24.500000	+0.287%	14,718	-14.857%
2025-10-06	24.330000	24.499900	24.210000	24.430000	+0.164%	7,338	-14.613%
2025-10-03	24.420000	24.460000	24.350000	24.390000	-0.123%	9,106	-14.473%
2025-10-02	24.500000	24.500000	24.270000	24.420000	-0.327%	18,351	-14.578%
2025-10-01	24.420000	24.610000	24.207500	24.500000	-0.204%	35,373	-14.857%
2025-09-30	24.240000	24.670000	24.120100	24.550000	+1.488%	199,221	-15.031%
2025-09-29	23.755000	24.340000	23.602100	24.190000	+1.853%	21,574	-13.766%
2025-09-26	23.550000	23.805200	23.550000	23.750000	+0.721%	9,517	-12.168%
2025-09-25	23.520000	23.690000	23.450000	23.580000	-0.085%	11,186	-11.535%
2025-09-24	23.720000	23.750000	23.540000	23.600000	-0.042%	13,982	-11.610%
2025-09-23	23.585000	23.710000	23.520000	23.610000	+0.255%	9,613	-11.648%
2025-09-22	23.560000	23.719900	23.500000	23.550000	-0.296%	21,848	-11.423%
2025-09-19	23.620000	23.720000	23.450000	23.620000	+0.553%	9,912	-11.685%
2025-09-18	23.510000	23.950000	23.400000	23.490000	-0.719%	15,255	-11.196%
2025-09-17	23.500000	23.950000	23.410000	23.660000	+0.891%	16,783	-11.834%
2025-09-16	23.475000	23.590000	23.360200	23.451000	+0.090%	16,409	-11.049%
2025-09-15	23.520000	23.963800	23.400000	23.430000	+0.343%	25,130	-10.969%
2025-09-12	23.640600	23.742500	23.320000	23.350000	-0.426%	14,804	-10.664%
2025-09-11	23.350000	23.839900	23.350000	23.450000	+0.557%	20,643	-11.045%
2025-09-10	23.156000	23.390500	23.156000	23.320000	+0.778%	6,804	-10.549%
2025-09-09	23.340000	23.340000	23.060000	23.140000	-0.478%	14,990	-9.853%
2025-09-08	23.220000	23.370000	23.114200	23.251100	+0.437%	12,728	-10.284%
2025-09-05	23.000000	23.150000	22.930000	23.150000	+1.357%	10,601	-9.892%
2025-09-04	22.870000	22.930000	22.788000	22.840000	+0.366%	10,254	-8.669%
2025-09-03	22.590000	22.860000	22.550100	22.756624	+1.051%	28,216	-8.334%
2025-09-02	22.370000	22.711300	22.370000	22.520000	+0.089%	10,190	-7.371%
2025-08-29	22.750000	22.840000	22.480000	22.500000	-2.682%	24,522	-7.289%
2025-08-28	23.070000	23.220000	23.070000	23.120000	+0.217%	13,523	-9.775%
2025-08-27	23.170000	23.170000	22.990400	23.070000	+0.130%	13,381	-9.580%
2025-08-26	23.120000	23.250000	23.040100	23.040100	-0.344%	14,697	-9.462%
2025-08-25	23.080000	23.190500	23.040000	23.119700	+0.172%	10,267	-9.774%
2025-08-22	22.780000	23.110000	22.775200	23.080000	+1.317%	15,753	-9.619%
2025-08-21	22.770000	22.840000	22.690000	22.780000	+0.220%	15,711	-8.428%
2025-08-20	22.700000	22.800000	22.620000	22.730000	+0.353%	9,183	-8.227%
2025-08-19	22.540000	22.680000	22.460000	22.650000	+0.891%	10,567	-7.903%
2025-08-18	22.410000	22.490000	22.360000	22.450000	+0.223%	11,932	-7.082%
2025-08-15	22.400000	22.428000	22.340000	22.400000	+0.403%	7,078	-6.875%
2025-08-14	22.340000	22.476300	22.280000	22.310000	-0.535%	15,483	-6.499%
2025-08-13	22.450000	22.520000	22.380000	22.430000	+0.538%	24,655	-7.000%
2025-08-12	22.260000	22.390000	22.260000	22.310000	-0.090%	7,876	-6.499%
2025-08-11	22.235000	22.340000	22.190900	22.330000	+0.405%	6,692	-6.583%
2025-08-08	22.245000	22.290000	22.220000	22.240000	+0.090%	12,495	-6.205%
2025-08-07	22.175000	22.290000	22.140000	22.220000	+0.014%	12,077	-6.121%
2025-08-06	22.200000	22.399900	22.100000	22.216800	-0.373%	7,740	-6.107%
2025-08-05	22.310000	22.448100	22.050000	22.300000	-0.224%	9,199	-6.457%
2025-08-04	22.150000	22.414000	22.150000	22.350000	+1.495%	15,760	-6.667%
2025-08-01	21.850000	22.050000	21.850000	22.020800	+0.736%	10,886	-5.271%
2025-07-31	21.750000	21.910000	21.730000	21.860000	+0.536%	25,009	-4.575%
2025-07-30	21.801500	21.935600	21.743500	21.743500	-0.396%	9,358	-4.063%
2025-07-29	21.720000	21.880000	21.710000	21.830000	+0.438%	11,673	-4.443%
2025-07-28	21.780000	21.780000	21.710000	21.734900	+0.299%	13,041	-4.025%
2025-07-25	21.660000	21.740000	21.660000	21.670000	+0.046%	12,867	-3.738%
2025-07-24	21.600000	21.748000	21.600000	21.660000	-0.138%	13,609	-3.693%
2025-07-23	21.710000	21.730000	21.677700	21.690000	-0.093%	16,143	-3.827%
2025-07-22	21.780000	21.820000	21.710000	21.710100	+0.000%	6,353	-3.916%
2025-07-21	21.720000	21.770000	21.680000	21.710000	+0.509%	11,391	-3.915%
2025-07-18	21.580000	21.730000	21.560200	21.600000	+0.209%	13,041	-3.426%
2025-07-17	21.410000	21.670000	21.410000	21.555000	+0.536%	19,736	-3.224%
2025-07-16	21.500000	21.580000	21.320000	21.440000	-0.233%	25,489	-2.705%
2025-07-15	21.710000	21.810000	21.490000	21.490000	-0.739%	19,539	-2.932%
2025-07-14	21.780000	21.780000	21.605000	21.650000	-0.551%	17,479	-3.649%
2025-07-11	21.890000	21.890000	21.740000	21.770000	-0.639%	22,647	-4.180%
2025-07-10	21.740000	21.920000	21.733200	21.910000	+0.921%	16,070	-4.792%
2025-07-09	21.570000	21.740000	21.560000	21.710000	+0.649%	21,817	-3.915%
2025-07-08	21.470000	21.649900	21.430000	21.570000	0.000%	13,491	-3.292%
2025-07-07	21.540000	21.640000	21.520000	21.570000	-0.370%	10,408	-3.292%
2025-07-03	21.585000	21.650000	21.585000	21.650000	+0.092%	5,511	-3.649%
2025-07-02	21.560000	21.649900	21.462500	21.630000	+0.278%	17,139	-3.560%
2025-07-01	21.390000	21.600000	21.270000	21.570000	+0.889%	16,158	-3.292%
2025-06-30	21.410000	21.410000	21.260100	21.380000	+0.328%	15,718	-2.432%
2025-06-27	21.440000	21.460000	21.310000	21.310000	-0.421%	17,419	-2.112%
2025-06-26	21.300000	21.418000	21.250900	21.400000	+0.469%	26,556	-2.523%
2025-06-25	21.286900	21.320000	21.250000	21.300000	-0.047%	13,923	-2.066%
2025-06-24	21.160000	21.320000	21.160000	21.310000	+0.709%	13,909	-2.112%
2025-06-23	21.070000	21.169900	21.060000	21.160000	+0.475%	8,052	-1.418%
2025-06-20	21.040000	21.100000	20.900000	21.060000	+0.333%	13,411	-0.950%
2025-06-18	20.899000	21.020000	20.864100	20.990000	+0.287%	17,015	-0.619%
2025-06-17	20.875300	20.940000	20.820000	20.930000	+0.384%	15,322	-0.334%
2025-06-16	20.990000	21.040000	20.760000	20.850000	-0.096%	34,427	+0.048%
2025-06-13	21.010000	21.020000	20.850000	20.870000	-0.714%	29,075	-0.048%
2025-06-12	21.060000	21.160000	20.887900	21.020000	+0.095%	14,802	-0.761%
2025-06-11	21.090000	21.122522	20.990000	21.000000	-0.190%	17,326	-0.667%
2025-06-10	21.050000	21.070000	21.000000	21.040000	+0.190%	17,636	-0.856%
2025-06-09	21.032900	21.032900	20.900000	21.000000	-0.048%	15,780	-0.667%
2025-06-06	21.060000	21.084100	20.960000	21.010000	-0.237%	8,374	-0.714%
2025-06-05	21.120000	21.170000	21.010000	21.060000	-0.047%	12,039	-0.950%
2025-06-04	20.980000	21.090000	20.920000	21.070000	+0.525%	16,496	-0.997%
2025-06-03	20.948900	20.960000	20.860000	20.960000	+0.143%	10,582	-0.477%
2025-06-02	20.860000	20.950000	20.750000	20.930000	+0.819%	31,383	-0.334%
2025-05-30	20.970000	20.990000	20.760000	20.760000	-2.489%	72,934	+0.482%
2025-05-29	21.230000	21.340000	21.230000	21.290000	+0.061%	14,651	-2.020%
2025-05-28	21.360000	21.360000	21.200000	21.277100	-0.201%	13,372	-1.960%
2025-05-27	21.190000	21.320000	21.150000	21.320000	+0.995%	16,843	-2.158%
2025-05-23	21.100000	21.110000	20.950000	21.110000	-0.047%	12,051	-1.184%
2025-05-22	21.100000	21.190000	21.022500	21.120000	-0.095%	15,538	-1.231%
2025-05-21	21.340000	21.489900	21.100000	21.140000	-1.261%	14,464	-1.325%
2025-05-20	21.420000	21.550000	21.380000	21.410000	-0.047%	16,210	-2.569%
2025-05-19	21.190000	21.420000	21.150000	21.420000	+0.611%	15,885	-2.614%
2025-05-16	21.221300	21.350000	21.220000	21.290000	0.000%	11,158	-2.020%
2025-05-15	21.175000	21.312600	21.110000	21.290000	+0.567%	13,411	-2.020%
2025-05-14	21.270000	21.290000	21.080000	21.170000	-0.376%	20,780	-1.464%
2025-05-13	21.370000	21.370000	21.250000	21.250000	-0.188%	19,858	-1.835%
2025-05-12	21.410000	21.460000	21.250000	21.290000	-0.094%	13,095	-2.020%
2025-05-09	21.300000	21.370000	21.260000	21.310000	+0.094%	11,745	-2.112%
2025-05-08	21.430000	21.430000	21.250100	21.290000	-0.328%	24,824	-2.020%
2025-05-07	21.360000	21.420000	21.260000	21.360000	+0.423%	9,537	-2.341%
2025-05-06	21.140000	21.340000	21.050000	21.270000	+0.472%	23,763	-1.928%
2025-05-05	21.170000	21.226800	21.110000	21.170000	-0.094%	21,255	-1.464%
2025-05-02	21.220000	21.322500	21.100000	21.190000	+0.379%	11,400	-1.557%
2025-05-01	21.220000	21.350000	21.030000	21.110000	-0.236%	17,244	-1.184%
2025-04-30	21.250000	21.278900	21.072400	21.160000	-0.704%	16,106	-1.418%
2025-04-29	21.350000	21.370000	21.252700	21.310000	-0.094%	15,163	-2.112%
2025-04-28	21.360000	21.417300	21.250000	21.330000	+0.094%	13,881	-2.203%
2025-04-25	21.367000	21.433500	21.260000	21.310000	-0.141%	6,780	-2.112%
2025-04-24	21.280000	21.400000	21.260000	21.340000	+0.803%	24,225	-2.249%
2025-04-23	21.200000	21.250000	21.100000	21.170000	+0.858%	14,896	-1.464%
2025-04-22	20.890000	21.130000	20.890000	20.990000	+0.720%	17,425	-0.619%
2025-04-21	20.820000	20.990000	20.800000	20.840000	-0.715%	19,828	+0.096%
2025-04-17	20.990000	21.122400	20.940000	20.990000	+0.239%	7,777	-0.619%
2025-04-16	20.955000	21.060000	20.880000	20.940000	-0.048%	10,609	-0.382%
2025-04-15	20.950000	21.010000	20.900000	20.950000	+0.048%	22,084	-0.430%
2025-04-14	20.960000	21.070000	20.783100	20.940000	+0.673%	23,136	-0.382%
2025-04-11	21.110000	21.110000	20.660000	20.800000	-1.141%	22,689	+0.288%
2025-04-10	21.420000	21.420000	21.000000	21.040000	-2.094%	26,162	-0.856%
2025-04-09	21.190000	21.566900	20.840000	21.490000	+1.272%	19,109	-2.932%
2025-04-08	21.403600	21.676700	21.160000	21.220000	-0.516%	20,598	-1.697%
2025-04-07	21.420000	21.613000	20.753400	21.330000	-1.250%	16,744	-2.203%
2025-04-04	21.590000	21.690000	21.300000	21.600000	0.000%	13,544	-3.426%
2025-04-03	21.600000	21.754500	21.390000	21.600000	-1.008%	19,044	-3.426%
2025-04-02	21.800000	21.890000	21.700000	21.820000	-0.046%	10,199	-4.400%
2025-04-01	21.860000	21.920000	21.750000	21.830000	-0.046%	19,921	-4.443%
2025-03-31	21.765000	21.873800	21.659900	21.840000	+0.092%	9,229	-4.487%
2025-03-28	21.760000	21.939900	21.690000	21.820000	-0.274%	5,723	-4.400%
2025-03-27	21.840000	21.937400	21.630000	21.880000	0.000%	12,390	-4.662%
2025-03-26	22.043500	22.280000	21.820000	21.880000	-1.353%	7,667	-4.662%
2025-03-25	22.175700	22.324200	22.030000	22.180000	-0.716%	17,585	-5.951%
2025-03-24	22.224000	22.401000	22.210000	22.340000	+0.269%	11,899	-6.625%
2025-03-21	22.160000	22.340000	22.160000	22.280000	-0.134%	13,291	-6.373%
2025-03-20	22.350000	22.500000	22.300000	22.310000	-0.624%	13,293	-6.499%
2025-03-19	22.390600	22.489800	22.334000	22.450000	-0.089%	6,841	-7.082%
2025-03-18	22.470000	22.470000	22.389200	22.470000	-0.133%	8,973	-7.165%
2025-03-17	22.390000	22.520000	22.237900	22.500000	+0.852%	10,329	-7.289%
2025-03-14	22.300000	22.420000	22.160700	22.310000	+0.450%	10,805	-6.499%
2025-03-13	22.240000	22.280000	22.100000	22.210000	-0.135%	9,714	-6.078%
2025-03-12	22.080000	22.300000	22.050000	22.240000	+0.271%	12,171	-6.205%
2025-03-11	22.190000	22.360000	22.070000	22.180000	-0.449%	10,142	-5.951%
2025-03-10	22.430000	22.430000	22.190000	22.280000	-0.713%	8,808	-6.373%
2025-03-07	22.545000	22.595400	22.370000	22.440000	-0.488%	12,724	-7.041%
2025-03-06	22.472100	22.565000	22.460000	22.550000	+0.044%	4,362	-7.494%
2025-03-05	22.633800	22.690100	22.420000	22.540000	-0.310%	8,344	-7.453%
2025-03-04	22.778518	22.778518	22.500000	22.610000	-0.746%	11,052	-7.740%
2025-03-03	22.730000	22.880000	22.700000	22.780000	-0.350%	12,533	-8.428%
2025-02-28	22.905000	23.004200	22.710000	22.860000	-1.550%	10,001	-8.749%
2025-02-27	23.290000	23.330000	23.130000	23.220000	-0.258%	12,304	-10.164%
2025-02-26	23.270000	23.370000	23.130000	23.280000	-0.300%	14,067	-10.395%
2025-02-25	23.260000	23.470000	23.233600	23.350000	+0.864%	17,744	-10.664%
2025-02-24	23.170000	23.300000	23.145300	23.150000	-0.344%	5,639	-9.892%
2025-02-21	23.160000	23.298600	23.160000	23.230000	+0.043%	5,763	-10.202%
2025-02-20	23.230000	23.240000	23.130000	23.220000	-0.086%	6,300	-10.164%
2025-02-19	23.210000	23.252200	23.167400	23.240000	0.000%	3,989	-10.241%
2025-02-18	23.200000	23.330000	23.140000	23.240000	-0.258%	8,199	-10.241%
2025-02-14	23.330000	23.330000	23.180000	23.300000	+0.388%	7,394	-10.472%
2025-02-13	23.089000	23.230000	22.999800	23.210000	+0.957%	10,401	-10.125%
2025-02-12	22.750000	22.997500	22.750000	22.990000	-0.777%	17,965	-9.265%

.dark-mode .TjZ2Mk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TjZ2Mk{ color: #333333; background-color: white; border: 2px solid #333333; }CMSACMS Energy Corporation 5.625% Junior Subordinated Notes due 2078stock NYSE Structured Product

CMSA
CMS Energy Corporation 5.625% Junior Subordinated Notes due 2078
stock NYSE Structured Product