Dark

CMSC
CMS Energy Corporation 5.875% Junior Subordinated Notes due 2078
stock NYSE Structured Product

At Close

Aug 4, 2026 11:24:39 AM EDT

21.78USD+0.092%(+0.02)10,439

18.73Bid 24.91Ask 6.18Spread

Pre-market

0.00USD-100.000%(-21.84)0

After-hours

Aug 4, 2026 4:10:30 PM EDT

21.79USD+0.046%(+0.01)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	21.7800	21.780000	21.7800	21.7800	+0.092%	10,439	0.000%
2026-08-03	21.8100	21.914800	21.7400	21.7600	-0.366%	19,689	+0.092%
2026-07-31	21.8100	21.890000	21.6686	21.8400	+0.138%	23,724	-0.275%
2026-07-30	21.8000	21.810000	21.6800	21.8100	+0.553%	13,335	-0.138%
2026-07-29	21.7700	21.770000	21.6700	21.6900	-0.551%	26,192	+0.415%
2026-07-28	21.8500	21.900000	21.7650	21.8101	+0.276%	10,455	-0.138%
2026-07-27	21.8000	21.800000	21.6800	21.7500	+0.115%	13,768	+0.138%
2026-07-24	21.7400	21.800000	21.7250	21.7250	-0.298%	7,247	+0.253%
2026-07-23	21.8200	21.890000	21.7900	21.7900	-0.548%	7,674	-0.046%
2026-07-22	21.9700	21.985000	21.9000	21.9100	-0.386%	7,191	-0.593%
2026-07-21	22.1900	22.190000	21.9900	21.9950	-0.362%	12,115	-0.977%
2026-07-20	22.0500	22.100000	22.0300	22.0750	+0.204%	15,883	-1.336%
2026-07-17	22.0400	22.080000	22.0300	22.0300	-0.317%	10,024	-1.135%
2026-07-16	22.0500	22.100000	22.0300	22.1000	0.000%	7,448	-1.448%
2026-07-15	22.2100	22.210000	22.0700	22.1000	+0.045%	18,961	-1.448%
2026-07-14	22.1500	22.179800	22.0700	22.0900	+0.113%	14,441	-1.403%
2026-07-13	22.0100	22.119900	22.0100	22.0650	-0.091%	12,876	-1.292%
2026-07-10	21.9700	22.100000	21.9700	22.0850	+0.295%	58,440	-1.381%
2026-07-09	22.0700	22.070000	21.9900	22.0200	+0.045%	8,087	-1.090%
2026-07-08	21.9700	22.080000	21.8600	22.0100	+0.136%	17,493	-1.045%
2026-07-07	22.0800	22.080000	21.9600	21.9800	-0.363%	38,183	-0.910%
2026-07-06	22.0399	22.090000	22.0200	22.0600	+0.318%	19,414	-1.269%
2026-07-02	21.8800	22.035000	21.8800	21.9900	+0.182%	15,975	-0.955%
2026-07-01	21.6800	21.960000	21.6800	21.9500	+1.433%	65,320	-0.774%
2026-06-30	21.6800	21.800000	21.5100	21.6400	-1.904%	199,038	+0.647%
2026-06-29	21.9300	22.110000	21.9300	22.0600	+0.593%	23,391	-1.269%
2026-06-26	21.9600	22.051500	21.9300	21.9300	-0.526%	31,039	-0.684%
2026-06-25	22.1500	22.150000	21.9750	22.0460	-0.086%	53,247	-1.207%
2026-06-24	22.1400	22.200000	22.0500	22.0650	-0.204%	13,980	-1.292%
2026-06-23	22.1900	22.280000	22.0400	22.1100	-0.226%	12,145	-1.493%
2026-06-22	22.4100	22.410000	22.1600	22.1600	-0.939%	21,114	-1.715%
2026-06-18	22.4800	22.520000	22.3519	22.3700	+0.224%	18,497	-2.637%
2026-06-17	22.4200	22.420000	22.3200	22.3200	-0.201%	12,518	-2.419%
2026-06-16	22.4900	22.490000	22.3100	22.3650	+0.112%	16,912	-2.616%
2026-06-15	22.3400	22.442600	22.3300	22.3400	+0.045%	5,838	-2.507%
2026-06-12	22.2701	22.380000	22.2701	22.3300	-0.089%	8,343	-2.463%
2026-06-11	22.2700	22.390000	22.2700	22.3500	+0.224%	10,425	-2.550%
2026-06-10	22.2500	22.359900	22.2500	22.3000	-0.045%	6,679	-2.332%
2026-06-09	22.3900	22.450000	22.2900	22.3100	-0.224%	8,398	-2.376%
2026-06-08	22.4500	22.490000	22.3600	22.3600	-0.490%	6,357	-2.594%
2026-06-05	22.5001	22.650000	22.3900	22.4700	-0.612%	13,957	-3.071%
2026-06-04	22.6000	22.630000	22.5750	22.6084	+0.037%	8,845	-3.664%
2026-06-03	22.6000	22.680000	22.6000	22.6000	-0.309%	10,107	-3.628%
2026-06-02	22.7300	22.809300	22.6700	22.6700	-0.439%	5,371	-3.926%
2026-06-01	22.7700	22.790000	22.7292	22.7700	+0.132%	4,307	-4.348%
2026-05-29	22.8700	22.900000	22.7400	22.7400	-0.438%	20,815	-4.222%
2026-05-28	22.7800	22.880000	22.7800	22.8400	+0.093%	12,286	-4.641%
2026-05-27	22.8500	22.850000	22.7300	22.8187	+0.434%	8,709	-4.552%
2026-05-26	22.6800	22.795400	22.6800	22.7200	+0.265%	17,149	-4.137%
2026-05-22	22.7000	22.750000	22.6600	22.6600	+0.044%	18,543	-3.883%
2026-05-21	22.7500	22.909900	22.6000	22.6500	-0.571%	16,534	-3.841%
2026-05-20	22.7700	22.910000	22.7003	22.7800	-0.088%	14,284	-4.390%
2026-05-19	22.9000	22.900000	22.7500	22.8000	-0.783%	30,515	-4.474%
2026-05-18	22.9400	23.020000	22.8700	22.9800	0.000%	8,332	-5.222%
2026-05-15	23.1000	23.100000	22.9600	22.9800	-0.691%	8,208	-5.222%
2026-05-14	23.0700	23.200000	23.0401	23.1400	+0.390%	6,158	-5.877%
2026-05-13	23.1500	23.150000	23.0301	23.0502	-0.259%	11,296	-5.511%
2026-05-12	23.1800	23.180000	23.0400	23.1100	-0.043%	12,800	-5.755%
2026-05-11	23.0300	23.120000	23.0000	23.1200	+0.043%	14,945	-5.796%
2026-05-08	23.0100	23.110000	22.9502	23.1100	+0.609%	16,567	-5.755%
2026-05-07	22.9550	23.009900	22.9101	22.9700	-0.174%	8,637	-5.181%
2026-05-06	22.9700	23.010000	22.8600	23.0100	+0.568%	11,268	-5.346%
2026-05-05	22.8200	22.900000	22.7974	22.8800	+0.043%	9,392	-4.808%
2026-05-04	22.9100	22.930000	22.8200	22.8701	-0.043%	14,374	-4.766%
2026-05-01	22.8501	22.939900	22.7801	22.8800	+0.263%	12,158	-4.808%
2026-04-30	22.8600	22.860000	22.7700	22.8200	0.000%	24,506	-4.557%
2026-04-29	22.8800	22.880000	22.7700	22.8200	-0.044%	45,460	-4.557%
2026-04-28	22.8600	22.924900	22.7900	22.8300	-0.131%	5,918	-4.599%
2026-04-27	22.9000	22.970000	22.8400	22.8600	-0.392%	10,217	-4.724%
2026-04-24	22.9100	22.950000	22.8500	22.9500	+0.175%	17,406	-5.098%
2026-04-23	22.8400	22.960000	22.8000	22.9100	+0.350%	15,394	-4.932%
2026-04-22	22.6600	22.860000	22.6600	22.8300	+0.750%	26,772	-4.599%
2026-04-21	22.7500	22.750000	22.6300	22.6600	-0.308%	15,775	-3.883%
2026-04-20	22.7400	22.779900	22.6501	22.7300	-0.175%	14,175	-4.179%
2026-04-17	22.7800	22.780000	22.7400	22.7698	+0.662%	6,184	-4.347%
2026-04-16	22.7300	22.765000	22.5900	22.6200	-0.396%	12,289	-3.714%
2026-04-15	22.7100	22.790000	22.6600	22.7100	+0.309%	25,945	-4.095%
2026-04-14	22.5500	22.690000	22.5500	22.6400	+0.667%	19,965	-3.799%
2026-04-13	22.3200	22.490000	22.3200	22.4900	+0.267%	17,607	-3.157%
2026-04-10	22.4000	22.470000	22.3461	22.4300	+0.179%	7,744	-2.898%
2026-04-09	22.3300	22.479900	22.3200	22.3900	+0.449%	10,924	-2.724%
2026-04-08	22.3600	22.409900	22.2900	22.2900	+0.678%	23,741	-2.288%
2026-04-07	22.1700	22.170000	22.0400	22.1400	-0.180%	16,084	-1.626%
2026-04-06	22.1000	22.200000	22.0650	22.1800	+0.635%	17,215	-1.803%
2026-04-02	21.8800	22.130000	21.8500	22.0400	+0.227%	17,843	-1.180%
2026-04-01	22.0100	22.100000	21.9600	21.9900	+0.411%	25,531	-0.955%
2026-03-31	22.4500	22.450000	21.8700	21.9000	-3.397%	135,079	-0.548%
2026-03-30	22.7750	22.810000	22.6700	22.6700	-0.439%	12,535	-3.926%
2026-03-27	22.8800	22.880000	22.6500	22.7700	-0.219%	14,521	-4.348%
2026-03-26	22.7900	22.880000	22.7500	22.8200	-0.393%	23,737	-4.557%
2026-03-25	22.8700	23.000000	22.8300	22.9100	+0.175%	8,133	-4.932%
2026-03-24	22.8800	22.919500	22.7500	22.8700	-0.044%	16,140	-4.766%
2026-03-23	22.8100	22.880000	22.6650	22.8800	+1.015%	22,717	-4.808%
2026-03-20	22.8900	22.890000	22.5600	22.6500	-0.875%	12,702	-3.841%
2026-03-19	22.7100	22.930000	22.7100	22.8500	+0.088%	13,581	-4.683%
2026-03-18	23.0700	23.070000	22.7900	22.8300	-0.523%	8,835	-4.599%
2026-03-17	22.9600	23.060600	22.9400	22.9500	-0.174%	11,445	-5.098%
2026-03-16	22.9800	23.070000	22.9000	22.9900	0.000%	25,356	-5.263%
2026-03-13	23.2600	23.260000	22.9800	22.9900	-0.648%	11,038	-5.263%
2026-03-12	23.1300	23.270000	23.1150	23.1400	-0.430%	9,878	-5.877%
2026-03-11	23.3000	23.320000	23.1600	23.2400	-0.043%	19,395	-6.282%
2026-03-10	23.2400	23.320000	23.1201	23.2500	+0.129%	12,385	-6.323%
2026-03-09	23.1800	23.240000	23.0800	23.2200	+0.151%	15,416	-6.202%
2026-03-06	23.2000	23.318200	23.1001	23.1850	-0.451%	19,388	-6.060%
2026-03-05	23.4700	23.490000	23.1850	23.2900	-0.847%	44,496	-6.483%
2026-03-04	23.3800	23.520700	23.3800	23.4890	+0.337%	10,799	-7.276%
2026-03-03	23.4100	23.445000	23.2501	23.4100	-0.573%	10,455	-6.963%
2026-03-02	23.4100	23.608500	23.4100	23.5450	+0.405%	10,856	-7.496%
2026-02-27	23.6900	23.849900	23.4500	23.4500	-1.800%	100,526	-7.122%
2026-02-26	23.9000	23.920000	23.7400	23.8799	-0.066%	13,427	-8.794%
2026-02-25	23.7900	23.910000	23.7400	23.8956	+0.065%	8,394	-8.854%
2026-02-24	23.9300	23.930000	23.8049	23.8800	0.000%	13,452	-8.794%
2026-02-23	23.8900	23.969100	23.8300	23.8800	-0.334%	8,875	-8.794%
2026-02-20	23.8900	23.990000	23.8300	23.9600	+0.042%	6,825	-9.098%
2026-02-19	23.9600	23.970000	23.8200	23.9500	+0.084%	15,835	-9.061%
2026-02-18	23.9100	23.969900	23.8800	23.9300	+0.293%	9,326	-8.985%
2026-02-17	23.6900	23.900000	23.6501	23.8600	+0.463%	30,110	-8.718%
2026-02-13	23.6950	23.790000	23.6950	23.7500	+0.211%	8,138	-8.295%
2026-02-12	23.6500	23.790000	23.6201	23.7000	0.000%	9,662	-8.101%
2026-02-11	23.7300	23.739800	23.6001	23.7000	+0.035%	6,126	-8.101%
2026-02-10	23.6000	23.730000	23.5900	23.6916	+0.452%	8,591	-8.069%
2026-02-09	23.5800	23.610000	23.5600	23.5850	+0.319%	4,580	-7.653%
2026-02-06	23.4200	23.609000	23.4001	23.5100	-0.170%	5,245	-7.359%
2026-02-05	23.6000	23.600000	23.4600	23.5500	+0.128%	11,226	-7.516%
2026-02-04	23.7200	23.720000	23.5000	23.5200	-0.592%	17,892	-7.398%
2026-02-03	23.7500	23.768000	23.6100	23.6600	-0.379%	19,132	-7.946%
2026-02-02	23.7700	23.780000	23.6900	23.7500	-0.042%	15,941	-8.295%
2026-01-30	23.6000	23.760000	23.6000	23.7600	+0.211%	20,126	-8.333%
2026-01-29	23.6500	23.739900	23.6300	23.7100	+0.042%	14,055	-8.140%
2026-01-28	23.7900	23.800000	23.6306	23.7000	-0.420%	18,206	-8.101%
2026-01-27	23.7400	23.800000	23.7300	23.8000	+0.084%	10,634	-8.487%
2026-01-26	23.7600	23.799900	23.6600	23.7800	+0.126%	17,826	-8.410%
2026-01-23	23.6424	23.750000	23.6400	23.7500	+0.423%	9,736	-8.295%
2026-01-22	23.5950	23.690000	23.5260	23.6500	+0.169%	11,503	-7.907%
2026-01-21	23.5400	23.610000	23.3800	23.6100	+0.639%	12,486	-7.751%
2026-01-20	23.4400	23.460000	23.2500	23.4600	-0.085%	27,718	-7.161%
2026-01-16	23.4900	23.549900	23.4500	23.4800	-0.297%	6,864	-7.240%
2026-01-15	23.3600	23.576000	23.3600	23.5500	+0.641%	18,231	-7.516%
2026-01-14	23.4200	23.440000	23.3500	23.4000	+0.043%	9,817	-6.923%
2026-01-13	23.3700	23.400000	23.2600	23.3900	+0.343%	8,022	-6.883%
2026-01-12	23.2400	23.328100	23.1000	23.3100	+0.172%	19,053	-6.564%
2026-01-09	22.9500	23.270000	22.9300	23.2700	+1.130%	35,502	-6.403%
2026-01-08	23.0200	23.040000	22.9200	23.0100	+0.043%	28,363	-5.346%
2026-01-07	23.0399	23.039900	22.9200	23.0000	+0.043%	20,030	-5.304%
2026-01-06	23.0700	23.070000	22.9100	22.9900	0.000%	9,831	-5.263%
2026-01-05	22.9200	23.081900	22.9100	22.9900	+0.437%	28,082	-5.263%
2026-01-02	22.6900	22.900000	22.6900	22.8900	+1.060%	30,537	-4.849%
2025-12-31	22.6400	22.780000	22.6400	22.6500	-1.738%	52,249	-3.841%
2025-12-30	23.1200	23.120000	23.0500	23.0506	-0.084%	19,428	-5.512%
2025-12-29	23.0300	23.120000	23.0300	23.0700	-0.087%	22,731	-5.592%
2025-12-26	23.1100	23.230000	23.0500	23.0900	+0.304%	19,331	-5.673%
2025-12-24	23.0100	23.130000	23.0100	23.0200	+0.043%	14,742	-5.387%
2025-12-23	23.1700	23.240000	23.0100	23.0100	-0.476%	31,275	-5.346%
2025-12-22	23.1600	23.329900	23.1200	23.1200	-0.216%	17,590	-5.796%
2025-12-19	23.2500	23.355100	23.1501	23.1700	-0.515%	19,383	-5.999%
2025-12-18	23.2700	23.416200	23.2600	23.2900	+0.129%	14,063	-6.483%
2025-12-17	23.3700	23.370000	23.2500	23.2600	-0.343%	19,912	-6.363%
2025-12-16	23.3100	23.360000	23.2857	23.3400	+0.172%	15,009	-6.684%
2025-12-15	23.3900	23.390000	23.2500	23.3000	0.000%	14,963	-6.524%
2025-12-12	23.3500	23.489900	23.2900	23.3000	-0.555%	20,835	-6.524%
2025-12-11	23.3600	23.430000	23.3191	23.4300	+0.558%	26,390	-7.042%
2025-12-10	23.2700	23.319900	23.1500	23.3000	+0.258%	14,888	-6.524%
2025-12-09	23.2200	23.350000	23.1801	23.2400	+0.086%	51,904	-6.282%
2025-12-08	23.4500	23.469900	23.0800	23.2200	-0.896%	254,338	-6.202%
2025-12-05	23.5400	23.540000	23.3900	23.4300	-0.213%	18,116	-7.042%
2025-12-04	23.4800	23.559900	23.3301	23.4800	+0.171%	13,999	-7.240%
2025-12-03	23.4099	23.463100	23.3500	23.4400	+0.043%	14,442	-7.082%
2025-12-02	23.3900	23.520000	23.2500	23.4300	+0.472%	38,329	-7.042%
2025-12-01	23.3300	23.430000	23.2760	23.3200	-0.384%	10,675	-6.604%
2025-11-28	23.3900	23.460500	23.3900	23.4100	+0.086%	26,688	-6.963%
2025-11-26	23.5000	23.538800	23.3500	23.3900	-0.128%	14,660	-6.883%
2025-11-25	23.4800	23.500000	23.3850	23.4200	+0.070%	14,783	-7.003%
2025-11-24	23.5500	23.570000	23.3700	23.4036	+0.144%	14,714	-6.937%
2025-11-21	23.4300	23.596600	23.3550	23.3700	-0.299%	10,606	-6.804%
2025-11-20	23.5900	23.600000	23.4200	23.4400	-0.971%	13,587	-7.082%
2025-11-19	23.6800	23.680000	23.5400	23.6699	+0.339%	11,145	-7.984%
2025-11-18	23.6900	23.750000	23.5900	23.5900	-0.212%	12,699	-7.673%
2025-11-17	23.8400	23.848800	23.5700	23.6400	-0.756%	10,602	-7.868%
2025-11-14	23.9100	23.918100	23.7100	23.8200	-0.042%	7,328	-8.564%
2025-11-13	24.0100	24.020000	23.7943	23.8300	-1.038%	9,858	-8.603%
2025-11-12	23.9700	24.099900	23.9700	24.0800	+0.459%	15,625	-9.551%
2025-11-11	23.8800	23.970000	23.8800	23.9700	+0.335%	7,644	-9.136%
2025-11-10	23.9700	23.970000	23.7800	23.8900	+0.168%	15,040	-8.832%
2025-11-07	23.8100	23.860000	23.7001	23.8500	+0.294%	6,308	-8.679%
2025-11-06	23.8100	23.810000	23.6401	23.7800	-0.210%	16,881	-8.410%
2025-11-05	23.6099	23.840000	23.4500	23.8300	+1.017%	29,009	-8.603%
2025-11-04	23.6200	23.780000	23.4500	23.5900	-0.338%	32,807	-7.673%
2025-11-03	23.8000	23.800000	23.6400	23.6700	-0.337%	14,092	-7.985%
2025-10-31	24.1800	24.180000	23.6850	23.7500	-1.288%	49,236	-8.295%
2025-10-30	24.2400	24.240000	24.0201	24.0600	-0.743%	9,179	-9.476%
2025-10-29	24.2700	24.340000	24.1600	24.2400	-0.082%	11,360	-10.149%
2025-10-28	24.3100	24.420000	24.2600	24.2600	-0.226%	11,189	-10.223%
2025-10-27	24.3700	24.370000	24.2801	24.3150	+0.144%	7,754	-10.426%
2025-10-24	24.3318	24.331800	24.2200	24.2800	+0.372%	10,485	-10.297%
2025-10-23	24.1400	24.250000	24.1000	24.1900	+0.228%	20,564	-9.963%
2025-10-22	24.1300	24.220000	24.0756	24.1350	-0.392%	17,348	-9.758%
2025-10-21	24.1600	24.230000	24.1236	24.2300	+0.748%	24,307	-10.111%
2025-10-20	24.1600	24.160000	24.0400	24.0500	-0.207%	16,469	-9.439%
2025-10-17	23.6600	24.110000	23.6600	24.1000	+1.602%	78,889	-9.627%
2025-10-16	23.7929	23.860000	23.6700	23.7199	-0.085%	10,006	-8.178%
2025-10-15	23.8300	23.870000	23.6100	23.7400	+0.084%	11,319	-8.256%
2025-10-14	23.9100	23.930000	23.5400	23.7200	-0.753%	15,032	-8.179%
2025-10-13	23.7300	23.920000	23.6500	23.9000	+1.100%	30,558	-8.870%
2025-10-10	23.7300	23.792800	23.5400	23.6400	-0.211%	6,315	-7.868%
2025-10-09	23.6900	23.720000	23.6000	23.6900	-0.084%	8,224	-8.062%
2025-10-08	23.7500	23.880000	23.7100	23.7100	-0.126%	15,909	-8.140%
2025-10-07	23.8000	23.812000	23.6700	23.7400	-0.252%	10,558	-8.256%
2025-10-06	23.7500	23.840000	23.7200	23.8000	-0.293%	14,547	-8.487%
2025-10-03	24.0000	24.049900	23.7600	23.8700	-0.292%	19,069	-8.756%
2025-10-02	23.9100	24.010000	23.7492	23.9400	+0.125%	19,365	-9.023%
2025-10-01	23.9422	24.000000	23.8226	23.9100	+0.547%	29,109	-8.908%
2025-09-30	23.9900	23.990000	23.7800	23.7800	-2.220%	41,014	-8.410%
2025-09-29	24.3032	24.330000	24.2505	24.3200	+0.413%	11,046	-10.444%
2025-09-26	24.1100	24.289100	24.1100	24.2200	+0.207%	8,731	-10.074%
2025-09-25	24.0000	24.190000	23.9989	24.1700	+0.374%	15,772	-9.888%
2025-09-24	24.0500	24.170000	24.0150	24.0800	-0.290%	17,748	-9.551%
2025-09-23	24.2900	24.300000	23.9300	24.1500	-0.412%	334,738	-9.814%
2025-09-22	24.2600	24.408600	24.2500	24.2500	0.000%	13,723	-10.186%
2025-09-19	24.3800	24.380000	24.2500	24.2500	-0.329%	19,070	-10.186%
2025-09-18	24.4000	24.417500	24.2700	24.3300	-0.369%	19,711	-10.481%
2025-09-17	24.4700	24.529900	24.2745	24.4200	+0.123%	16,682	-10.811%
2025-09-16	24.4300	24.449900	24.3600	24.3900	+0.288%	21,241	-10.701%
2025-09-15	24.4600	24.490000	24.2700	24.3200	-0.164%	24,979	-10.444%
2025-09-12	24.3713	24.390000	24.2869	24.3600	-0.082%	13,637	-10.591%
2025-09-11	24.3700	24.410000	24.3201	24.3800	+0.329%	22,173	-10.664%
2025-09-10	24.1850	24.340000	24.1329	24.3000	+0.663%	15,014	-10.370%
2025-09-09	24.2000	24.229900	24.1400	24.1400	-0.124%	12,894	-9.776%
2025-09-08	24.1800	24.359900	24.1700	24.1700	-0.248%	34,240	-9.888%
2025-09-05	23.9700	24.230000	23.9700	24.2300	+1.211%	23,585	-10.111%
2025-09-04	23.8550	23.940000	23.8550	23.9400	+0.673%	12,381	-9.023%
2025-09-03	23.6600	23.810000	23.6524	23.7800	+0.513%	24,987	-8.410%
2025-09-02	23.6700	23.680000	23.5800	23.6586	-0.343%	21,374	-7.940%
2025-08-29	23.8900	23.890000	23.6300	23.7400	-0.545%	72,414	-8.256%
2025-08-28	23.7900	23.900000	23.7800	23.8700	+0.294%	14,598	-8.756%
2025-08-27	23.8500	23.850000	23.7700	23.8000	-0.259%	19,155	-8.487%
2025-08-26	23.8210	23.940000	23.7600	23.8618	+0.260%	20,028	-8.724%
2025-08-25	23.7400	23.889900	23.7000	23.8000	+0.211%	13,109	-8.487%
2025-08-22	23.4702	23.750000	23.4654	23.7500	+1.279%	26,636	-8.295%
2025-08-21	23.4100	23.490000	23.4100	23.4500	+0.043%	26,441	-7.122%
2025-08-20	23.4000	23.468000	23.3400	23.4400	+0.214%	13,686	-7.082%
2025-08-19	23.1500	23.399900	23.1301	23.3900	+1.037%	15,752	-6.883%
2025-08-18	23.1900	23.190000	23.1100	23.1500	+0.130%	13,796	-5.918%
2025-08-15	23.2000	23.200000	23.1000	23.1200	+0.130%	18,083	-5.796%
2025-08-14	23.0853	23.150000	23.0300	23.0900	-0.345%	414,195	-5.673%
2025-08-13	23.1189	23.190000	23.1189	23.1700	+0.390%	24,561	-5.999%
2025-08-12	23.0900	23.090000	23.0600	23.0800	+0.087%	14,427	-5.633%
2025-08-11	23.0900	23.110000	22.9901	23.0600	+0.043%	10,751	-5.551%
2025-08-08	23.0400	23.060000	22.9353	23.0500	+0.392%	6,940	-5.510%
2025-08-07	22.9720	22.990000	22.8800	22.9600	+0.044%	24,102	-5.139%
2025-08-06	23.0200	23.100000	22.9500	22.9500	-0.520%	4,613	-5.098%
2025-08-05	23.1200	23.120000	22.9100	23.0700	0.000%	27,628	-5.592%
2025-08-04	22.9500	23.090000	22.8918	23.0700	+0.875%	20,823	-5.592%
2025-08-01	22.7800	23.000000	22.7000	22.8700	+0.088%	18,437	-4.766%
2025-07-31	22.6200	22.850000	22.5020	22.8500	+1.106%	68,277	-4.683%
2025-07-30	22.6200	22.685000	22.5473	22.6000	-0.044%	9,204	-3.628%
2025-07-29	22.5500	22.620000	22.5400	22.6100	+0.489%	20,782	-3.671%
2025-07-28	22.5300	22.540000	22.4300	22.5000	+0.067%	40,378	-3.200%
2025-07-25	22.3700	22.485000	22.3700	22.4850	+0.245%	7,820	-3.135%
2025-07-24	22.3900	22.440000	22.3400	22.4300	0.000%	9,092	-2.898%
2025-07-23	22.4800	22.510000	22.3800	22.4300	-0.178%	20,403	-2.898%
2025-07-22	22.5100	22.559900	22.4401	22.4700	-0.133%	10,916	-3.071%
2025-07-21	22.4300	22.592000	22.4300	22.5000	+0.312%	7,010	-3.200%
2025-07-18	22.5300	22.550000	22.3800	22.4300	+0.045%	18,883	-2.898%
2025-07-17	22.3000	22.436500	22.1900	22.4200	+0.719%	28,228	-2.855%
2025-07-16	22.3600	22.400000	22.1100	22.2600	-0.224%	136,286	-2.156%
2025-07-15	22.5500	22.550000	22.3000	22.3100	-0.756%	27,770	-2.376%
2025-07-14	22.5600	22.560000	22.3812	22.4800	-0.266%	20,168	-3.114%
2025-07-11	22.4900	22.610000	22.4900	22.5400	-0.221%	34,634	-3.372%
2025-07-10	22.4900	22.630000	22.4700	22.5900	+0.489%	148,353	-3.586%
2025-07-09	22.3900	22.520000	22.3800	22.4800	+0.627%	30,538	-3.114%
2025-07-08	22.2200	22.370000	22.2200	22.3400	+0.269%	16,817	-2.507%
2025-07-07	22.3000	22.363600	22.2600	22.2800	-0.358%	29,761	-2.244%
2025-07-03	22.3500	22.450000	22.3001	22.3600	+0.045%	11,700	-2.594%
2025-07-02	22.1700	22.370000	22.1640	22.3500	+0.359%	55,210	-2.550%
2025-07-01	22.0500	22.270000	22.0500	22.2700	+1.089%	24,873	-2.200%
2025-06-30	22.2000	22.270000	22.0100	22.0300	-2.045%	68,123	-1.135%
2025-06-27	22.5900	22.650000	22.4800	22.4900	-0.178%	57,356	-3.157%
2025-06-26	22.4600	22.590000	22.3200	22.5300	+0.401%	1,638,593	-3.329%
2025-06-25	22.4900	22.519900	22.3900	22.4400	-0.045%	15,561	-2.941%
2025-06-24	22.4200	22.480000	22.4165	22.4500	+0.628%	6,454	-2.984%
2025-06-23	22.2200	22.330000	22.2000	22.3100	+0.541%	11,352	-2.376%
2025-06-20	22.1200	22.312400	22.1200	22.1900	+0.090%	10,672	-1.848%
2025-06-18	22.2499	22.250000	22.1500	22.1700	-0.135%	30,606	-1.759%
2025-06-17	22.1900	22.200000	22.1500	22.2000	+0.226%	81,645	-1.892%
2025-06-16	22.2600	22.280000	22.1000	22.1500	-0.180%	44,095	-1.670%
2025-06-13	22.2000	22.250000	22.1500	22.1900	-0.225%	35,220	-1.848%
2025-06-12	22.2890	22.289000	22.2000	22.2400	+0.135%	23,957	-2.068%
2025-06-11	22.3139	22.370000	22.1900	22.2100	-0.180%	16,441	-1.936%
2025-06-10	22.3100	22.310000	22.2000	22.2500	+0.225%	10,404	-2.112%
2025-06-09	22.2000	22.249900	22.2000	22.2000	+0.135%	20,870	-1.892%
2025-06-06	22.2600	22.260000	22.1500	22.1700	-0.270%	12,995	-1.759%
2025-06-05	22.2100	22.329100	22.1899	22.2300	+0.135%	13,038	-2.024%
2025-06-04	22.2300	22.249900	22.1500	22.2000	+0.362%	20,191	-1.892%
2025-06-03	22.1001	22.189400	22.1001	22.1200	+0.181%	8,436	-1.537%
2025-06-02	22.2100	22.210000	22.0000	22.0800	-0.630%	19,924	-1.359%
2025-05-30	21.9800	22.220000	21.9800	22.2200	+0.589%	63,323	-1.980%
2025-05-29	22.1900	22.190000	22.0650	22.0900	0.000%	12,684	-1.403%
2025-05-28	22.1000	22.150000	22.0600	22.0900	-0.181%	12,519	-1.403%
2025-05-27	22.1000	22.130000	21.9587	22.1300	+0.866%	21,458	-1.582%
2025-05-23	21.9700	21.970000	21.8300	21.9400	-0.091%	7,991	-0.729%
2025-05-22	22.0500	22.080000	21.9500	21.9600	-0.408%	19,883	-0.820%
2025-05-21	22.1800	22.230000	22.0000	22.0500	-0.943%	26,445	-1.224%
2025-05-20	22.1380	22.370000	22.1380	22.2600	+0.451%	13,480	-2.156%
2025-05-19	21.9800	22.210000	21.9400	22.1600	+0.499%	19,738	-1.715%
2025-05-16	22.1600	22.160000	22.0100	22.0500	-0.226%	19,803	-1.224%
2025-05-15	22.0200	22.199900	21.9800	22.1000	+0.615%	15,899	-1.448%
2025-05-14	21.9800	22.076300	21.9301	21.9650	-0.431%	15,050	-0.842%
2025-05-13	22.1000	22.150000	21.9500	22.0600	-0.091%	18,425	-1.269%
2025-05-12	22.2200	22.220000	22.0500	22.0800	+0.091%	28,113	-1.359%
2025-05-09	22.1300	22.190000	22.0600	22.0600	-0.226%	49,066	-1.269%
2025-05-08	22.1600	22.230000	22.1100	22.1100	-0.226%	46,964	-1.493%
2025-05-07	22.0700	22.180000	22.0500	22.1600	+0.453%	14,763	-1.715%
2025-05-06	21.9200	22.098700	21.9000	22.0600	+0.182%	9,231	-1.269%
2025-05-05	22.1600	22.160000	21.9700	22.0200	-0.362%	13,406	-1.090%
2025-05-02	22.0400	22.330000	22.0400	22.1000	+0.318%	22,375	-1.448%
2025-05-01	22.0800	22.259900	21.9400	22.0300	+0.091%	52,167	-1.135%
2025-04-30	22.1700	22.186900	21.9500	22.0100	-1.034%	15,836	-1.045%
2025-04-29	22.2631	22.310000	22.1800	22.2400	-0.358%	27,021	-2.068%
2025-04-28	22.3300	22.350000	22.1200	22.3200	-0.045%	52,329	-2.419%
2025-04-25	22.3499	22.390000	22.2500	22.3300	0.000%	22,357	-2.463%
2025-04-24	22.1600	22.410000	22.1600	22.3300	+0.767%	36,801	-2.463%
2025-04-23	22.0800	22.230000	22.0501	22.1600	+1.280%	334,635	-1.715%
2025-04-22	21.8200	21.940000	21.7611	21.8800	+0.783%	27,941	-0.457%
2025-04-21	21.7000	21.780900	21.6800	21.7100	-0.504%	30,606	+0.322%
2025-04-17	21.8500	21.919900	21.7415	21.8200	+0.184%	42,670	-0.183%
2025-04-16	21.7600	21.950000	21.7400	21.7800	-0.092%	48,929	0.000%
2025-04-15	21.8400	21.930000	21.7300	21.8000	-0.046%	77,620	-0.092%
2025-04-14	22.0000	22.000000	21.7000	21.8100	+0.046%	76,823	-0.138%
2025-04-11	22.0500	22.050000	21.6600	21.8000	-1.580%	70,440	-0.092%
2025-04-10	22.5500	22.550000	22.0200	22.1500	-1.991%	59,665	-1.670%
2025-04-09	22.1700	22.620000	21.8773	22.6000	+1.756%	132,649	-3.628%
2025-04-08	22.4095	22.419900	22.0700	22.2100	+0.180%	56,202	-1.936%
2025-04-07	22.0500	22.410000	21.2829	22.1700	-0.538%	20,808	-1.759%
2025-04-04	22.1500	22.390000	21.9800	22.2900	+0.135%	28,802	-2.288%
2025-04-03	22.1900	22.410000	22.1500	22.2600	-1.067%	37,310	-2.156%
2025-04-02	22.4000	22.567900	22.3500	22.5000	+0.267%	26,566	-3.200%
2025-04-01	22.4900	22.500000	22.3500	22.4400	+0.179%	26,353	-2.941%
2025-03-31	22.3500	22.480000	22.3300	22.4000	-1.883%	131,134	-2.768%
2025-03-28	22.8700	22.900000	22.7776	22.8300	-0.131%	20,431	-4.599%
2025-03-27	22.9100	22.910000	22.6600	22.8600	-0.349%	42,728	-4.724%
2025-03-26	23.0500	23.060000	22.7700	22.9400	-0.477%	24,617	-5.057%
2025-03-25	23.1400	23.179200	22.9300	23.0500	-0.518%	35,154	-5.510%
2025-03-24	23.2000	23.210000	23.1200	23.1700	+0.043%	11,938	-5.999%
2025-03-21	23.1200	23.180000	23.1000	23.1600	+0.173%	26,892	-5.959%
2025-03-20	23.2700	23.290000	23.0600	23.1200	-0.516%	63,487	-5.796%
2025-03-19	23.2400	23.280000	23.1700	23.2400	+0.086%	15,364	-6.282%
2025-03-18	23.3000	23.310000	23.1600	23.2200	-0.471%	29,452	-6.202%
2025-03-17	23.2600	23.360000	23.2394	23.3300	+0.474%	18,268	-6.644%
2025-03-14	23.1400	23.299900	23.1400	23.2200	+0.216%	26,263	-6.202%
2025-03-13	23.0700	23.190000	22.9650	23.1700	+0.477%	44,025	-5.999%
2025-03-12	23.0100	23.130000	22.8901	23.0600	+0.611%	14,205	-5.551%
2025-03-11	23.0200	23.080000	22.8500	22.9200	-0.261%	10,723	-4.974%
2025-03-10	23.1100	23.160000	22.9100	22.9800	-0.563%	19,667	-5.222%
2025-03-07	23.2700	23.310000	23.0200	23.1100	-0.388%	20,261	-5.755%
2025-03-06	23.3000	23.310000	23.1500	23.2000	-0.429%	24,532	-6.121%
2025-03-05	23.3700	23.399900	23.2200	23.3000	-0.043%	17,284	-6.524%
2025-03-04	23.4400	23.440000	23.2500	23.3100	-0.512%	24,906	-6.564%
2025-03-03	23.3800	23.550000	23.3500	23.4300	+0.171%	43,711	-7.042%
2025-02-28	23.5100	23.686800	23.3900	23.3900	-0.510%	16,385	-6.883%
2025-02-27	23.5900	23.670000	23.5100	23.5100	-0.297%	9,513	-7.359%
2025-02-26	23.6700	23.680000	23.5210	23.5800	-0.296%	14,474	-7.634%
2025-02-25	23.5400	23.690000	23.4400	23.6500	+0.982%	21,497	-7.907%
2025-02-24	23.3700	23.499900	23.3201	23.4200	+0.214%	11,036	-7.003%
2025-02-21	23.5000	23.500000	23.3500	23.3700	-0.128%	15,121	-6.804%
2025-02-20	23.5200	23.520000	23.3675	23.4000	-0.213%	20,891	-6.923%
2025-02-19	23.4100	23.470000	23.3600	23.4500	-0.006%	10,126	-7.122%
2025-02-18	23.6300	23.635100	23.4000	23.4514	-0.207%	10,475	-7.127%
2025-02-14	23.4875	23.690000	23.4875	23.5000	+0.384%	10,321	-7.319%
2025-02-13	23.3900	23.557600	23.3900	23.4100	+0.558%	13,347	-6.963%
2025-02-12	23.3000	23.389900	23.2297	23.2800	-0.767%	15,819	-6.443%

.dark-mode .Bsz1gY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bsz1gY{ color: #333333; background-color: white; border: 2px solid #333333; }CMSCCMS Energy Corporation 5.875% Junior Subordinated Notes due 2078stock NYSE Structured Product

CMSC
CMS Energy Corporation 5.875% Junior Subordinated Notes due 2078
stock NYSE Structured Product