CMS Energy Corporation 5.875% J CMSD
19.29 USD -0.22 (-1.13%)
Regular-session close
19.29 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
19.28 Day range 19.55
19.29 52-week range 24.21
- YTD
- -16.67%
- 1 year
- -20.32%
CMSD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 19.50 | 19.55 | 19.28 | 19.29 | -0.22 | -1.13% | 78,065 |
| Nov 12, 2026 | 19.90 | 20.04 | 19.49 | 19.51 | -0.42 | -2.11% | 79,900 |
| Nov 11, 2026 | 20.09 | 20.15 | 19.73 | 19.93 | -0.15 | -0.75% | 71,100 |
| Nov 10, 2026 | 20.38 | 20.38 | 19.96 | 20.08 | -0.40 | -1.95% | 94,700 |
| Nov 9, 2026 | 20.28 | 20.53 | 20.15 | 20.48 | +0.33 | +1.64% | 111,400 |
| Nov 6, 2026 | 20.22 | 20.26 | 19.89 | 20.15 | -0.02 | -0.10% | 58,500 |
| Nov 5, 2026 | 20.25 | 20.25 | 19.95 | 20.17 | -0.10 | -0.49% | 129,500 |
| Nov 4, 2026 | 19.87 | 20.34 | 19.77 | 20.27 | +0.41 | +2.06% | 109,000 |
| Nov 3, 2026 | 19.95 | 19.95 | 19.70 | 19.86 | -0.03 | -0.15% | 149,800 |
| Nov 2, 2026 | 19.85 | 19.95 | 19.78 | 19.89 | +0.13 | +0.66% | 79,200 |
| Oct 30, 2026 | 19.65 | 19.98 | 19.65 | 19.76 | +0.06 | +0.30% | 127,400 |
| Oct 29, 2026 | 19.63 | 19.82 | 19.61 | 19.70 | -0.01 | -0.05% | 82,000 |
| Oct 28, 2026 | 19.60 | 19.90 | 19.56 | 19.71 | +0.02 | +0.10% | 186,800 |
| Oct 27, 2026 | 19.71 | 19.71 | 19.56 | 19.69 | +0.07 | +0.36% | 186,600 |
| Oct 26, 2026 | 19.89 | 20.01 | 19.58 | 19.62 | -0.16 | -0.81% | 66,000 |
| Oct 23, 2026 | 19.67 | 19.82 | 19.60 | 19.78 | +0.18 | +0.92% | 42,100 |
| Oct 22, 2026 | 19.65 | 20.14 | 19.59 | 19.60 | -0.01 | -0.05% | 71,500 |
| Oct 21, 2026 | 19.68 | 19.81 | 19.47 | 19.61 | -0.08 | -0.41% | 100,800 |
| Oct 20, 2026 | 19.81 | 19.90 | 19.65 | 19.69 | -0.08 | -0.40% | 61,000 |
| Oct 19, 2026 | 19.86 | 20.00 | 19.76 | 19.77 | -0.09 | -0.45% | 60,700 |
| Oct 16, 2026 | 19.94 | 20.05 | 19.71 | 19.86 | +0.01 | +0.05% | 255,800 |
| Oct 15, 2026 | 19.79 | 19.96 | 19.79 | 19.85 | +0.22 | +1.12% | 181,200 |
| Oct 14, 2026 | 19.62 | 19.77 | 19.59 | 19.63 | -0.18 | -0.91% | 70,700 |
| Oct 13, 2026 | 19.72 | 19.86 | 19.68 | 19.81 | +0.14 | +0.71% | 482,100 |
| Oct 12, 2026 | 19.92 | 20.01 | 19.67 | 19.67 | -0.37 | -1.85% | 81,900 |
| Oct 9, 2026 | 19.95 | 20.09 | 19.75 | 20.04 | +0.01 | +0.05% | 72,700 |
| Oct 8, 2026 | 19.95 | 20.04 | 19.67 | 20.03 | +0.17 | +0.86% | 63,800 |
| Oct 7, 2026 | 20.16 | 20.16 | 19.75 | 19.86 | -0.47 | -2.31% | 91,100 |
| Oct 6, 2026 | 20.43 | 20.50 | 20.24 | 20.33 | -0.10 | -0.49% | 52,100 |
| Oct 5, 2026 | 20.39 | 20.57 | 20.25 | 20.43 | 0.00 | 0.00% | 72,200 |
| Oct 2, 2026 | 20.47 | 20.72 | 20.35 | 20.43 | +0.09 | +0.44% | 84,300 |
| Oct 1, 2026 | 19.67 | 20.43 | 19.61 | 20.34 | +0.53 | +2.68% | 96,400 |
| Sep 30, 2026 | 19.90 | 20.10 | 19.62 | 19.81 | -0.12 | -0.60% | 113,600 |
| Sep 29, 2026 | 20.18 | 20.19 | 19.85 | 19.93 | -0.34 | -1.68% | 54,900 |
| Sep 28, 2026 | 20.18 | 20.28 | 20.10 | 20.27 | -0.03 | -0.15% | 46,800 |
| Sep 25, 2026 | 20.29 | 20.56 | 20.20 | 20.30 | -0.07 | -0.34% | 52,900 |
| Sep 24, 2026 | 20.35 | 20.47 | 20.22 | 20.37 | +0.03 | +0.15% | 55,300 |
| Sep 23, 2026 | 20.32 | 20.68 | 20.04 | 20.34 | -0.08 | -0.39% | 70,300 |
| Sep 22, 2026 | 20.60 | 20.60 | 20.35 | 20.42 | -0.12 | -0.58% | 65,400 |
| Sep 21, 2026 | 20.59 | 20.60 | 20.33 | 20.54 | +0.09 | +0.44% | 76,500 |
| Sep 18, 2026 | 20.32 | 20.47 | 20.32 | 20.45 | 0.00 | 0.00% | 291,200 |
| Sep 17, 2026 | 20.39 | 20.48 | 20.26 | 20.45 | +0.16 | +0.79% | 55,400 |
| Sep 16, 2026 | 20.04 | 20.34 | 19.87 | 20.29 | +0.22 | +1.10% | 81,500 |
| Sep 15, 2026 | 20.34 | 20.53 | 19.77 | 20.07 | -0.17 | -0.84% | 292,300 |
| Sep 14, 2026 | 20.19 | 20.32 | 20.08 | 20.24 | -0.08 | -0.39% | 49,300 |
| Sep 11, 2026 | 20.41 | 20.74 | 20.25 | 20.32 | -0.02 | -0.10% | 56,400 |
| Sep 10, 2026 | 20.50 | 20.66 | 20.26 | 20.34 | -0.21 | -1.02% | 79,300 |
| Sep 9, 2026 | 20.68 | 20.74 | 20.50 | 20.55 | -0.13 | -0.63% | 54,900 |
| Sep 8, 2026 | 20.65 | 20.68 | 20.63 | 20.68 | -0.01 | -0.05% | 62,600 |
| Sep 4, 2026 | 20.71 | 20.78 | 20.50 | 20.69 | -0.07 | -0.34% | 52,400 |
| Sep 3, 2026 | 20.81 | 20.95 | 20.75 | 20.76 | -0.03 | -0.14% | 44,300 |
| Sep 2, 2026 | 20.70 | 21.00 | 20.60 | 20.79 | +0.01 | +0.05% | 57,200 |
| Sep 1, 2026 | 21.12 | 21.46 | 20.75 | 20.78 | -0.38 | -1.80% | 41,200 |
| Aug 31, 2026 | 21.15 | 21.17 | 21.00 | 21.16 | -0.02 | -0.09% | 53,400 |
| Aug 28, 2026 | 21.27 | 21.33 | 21.12 | 21.18 | 0.00 | 0.00% | 74,500 |
| Aug 27, 2026 | 21.15 | 21.19 | 21.08 | 21.18 | +0.02 | +0.09% | 34,300 |
| Aug 26, 2026 | 21.33 | 21.33 | 21.10 | 21.16 | -0.10 | -0.47% | 43,800 |
| Aug 25, 2026 | 21.19 | 21.26 | 20.97 | 21.26 | +0.20 | +0.95% | 88,500 |
| Aug 24, 2026 | 21.04 | 21.09 | 21.01 | 21.06 | +0.08 | +0.38% | 55,000 |
| Aug 21, 2026 | 21.05 | 21.15 | 20.92 | 20.98 | -0.14 | -0.66% | 29,100 |
| Aug 20, 2026 | 21.08 | 21.15 | 21.07 | 21.12 | -0.03 | -0.14% | 31,000 |
| Aug 19, 2026 | 21.18 | 21.18 | 21.13 | 21.15 | +0.06 | +0.28% | 224,600 |
| Aug 18, 2026 | 21.18 | 21.18 | 21.03 | 21.09 | -0.09 | -0.42% | 38,600 |
| Aug 17, 2026 | 21.25 | 21.29 | 21.18 | 21.18 | -0.40 | -1.85% | 324,000 |
| Aug 14, 2026 | 21.53 | 21.63 | 21.53 | 21.58 | -0.01 | -0.05% | 27,100 |
65 days, newest first. Daily bars as drawn on the CMSD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.