CMS Energy Corp (CMSC)

CMSC
🏛️ États-Unis →
23.93
Dernière Mise à Jour: 2025-10-02
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 26.59 26.75 26.59 26.75 0.0M
2021-12-30 26.63 26.73 26.54 26.73 0.0M
2021-12-29 26.91 26.93 26.83 26.93 0.0M
2021-12-28 26.95 27.00 26.93 26.93 0.0M
2021-12-27 26.95 27.02 26.91 26.92 0.0M
2021-12-23 26.98 26.98 26.86 26.90 0.0M
2021-12-22 26.90 26.98 26.90 26.98 0.0M
2021-12-21 26.85 26.90 26.83 26.90 0.0M
2021-12-20 26.90 26.90 26.77 26.77 0.1M
2021-12-17 26.89 27.01 26.89 26.95 0.0M
2021-12-16 26.89 26.94 26.86 26.91 0.0M
2021-12-15 26.80 26.92 26.80 26.87 0.0M
2021-12-14 26.79 26.84 26.77 26.80 0.0M
2021-12-13 26.78 26.83 26.75 26.82 0.0M
2021-12-10 26.93 26.94 26.78 26.86 0.0M
2021-12-09 26.89 26.92 26.82 26.89 0.0M
2021-12-08 26.80 26.90 26.80 26.89 0.0M
2021-12-07 26.81 26.94 26.81 26.89 0.0M
2021-12-06 26.79 26.89 26.75 26.77 0.0M
2021-12-03 26.85 26.85 26.79 26.82 0.0M
2021-12-02 26.88 26.90 26.83 26.90 0.0M
2021-12-01 26.88 26.96 26.82 26.85 0.0M
2021-11-30 26.89 26.90 26.78 26.78 0.0M
2021-11-29 26.87 26.90 26.87 26.90 0.0M
2021-11-26 26.78 26.78 26.77 26.77 0.0M
2021-11-24 26.76 26.88 26.76 26.85 0.0M
2021-11-23 26.80 26.85 26.79 26.79 0.0M
2021-11-22 26.87 26.93 26.83 26.86 0.0M
2021-11-19 26.89 27.00 26.86 26.97 0.0M
2021-11-18 26.87 26.90 26.81 26.90 0.1M
2021-11-17 26.93 26.98 26.83 26.90 0.1M
2021-11-16 27.19 27.33 26.94 27.02 0.0M
2021-11-15 27.20 27.24 27.17 27.21 0.0M
2021-11-12 27.24 27.36 27.24 27.27 0.0M
2021-11-11 27.31 27.39 27.31 27.33 0.0M
2021-11-10 27.50 27.50 27.30 27.45 0.1M
2021-11-09 27.42 27.51 27.41 27.50 0.0M
2021-11-08 27.46 27.46 27.35 27.44 0.0M
2021-11-05 27.34 27.46 27.34 27.45 0.0M
2021-11-04 27.34 27.39 27.31 27.34 0.0M
2021-11-03 27.28 27.40 27.23 27.40 0.0M
2021-11-02 27.22 27.34 27.22 27.32 0.0M
2021-11-01 27.15 27.28 27.12 27.28 0.0M
2021-10-29 27.12 27.20 27.12 27.20 0.0M
2021-10-28 26.99 27.17 26.99 27.16 0.0M
2021-10-27 26.97 27.06 26.97 27.05 0.0M
2021-10-26 26.96 27.01 26.95 26.98 0.0M
2021-10-25 26.94 27.05 26.90 27.03 0.0M
2021-10-22 26.85 26.97 26.81 26.94 0.0M
2021-10-21 26.77 26.83 26.75 26.81 0.0M
2021-10-20 26.70 26.80 26.70 26.77 0.0M
2021-10-19 26.75 26.75 26.59 26.68 0.0M
2021-10-18 26.73 26.75 26.73 26.74 0.0M
2021-10-15 26.88 26.88 26.70 26.70 0.0M
2021-10-14 26.73 26.89 26.71 26.88 0.0M
2021-10-13 26.60 26.74 26.60 26.67 0.0M
2021-10-12 26.52 26.63 26.50 26.57 0.1M
2021-10-11 26.45 26.58 26.44 26.48 0.0M
2021-10-08 26.60 26.60 26.42 26.45 0.0M
2021-10-07 26.50 26.65 26.48 26.62 0.1M
2021-10-06 26.47 26.59 26.44 26.51 0.0M
2021-10-05 26.60 26.62 26.48 26.50 0.0M
2021-10-04 26.74 26.74 26.56 26.57 0.0M
2021-10-01 26.76 26.88 26.76 26.76 0.0M
2021-09-30 26.80 26.85 26.69 26.82 0.0M
2021-09-29 26.63 26.82 26.61 26.82 0.0M
2021-09-28 27.06 27.06 26.68 26.86 0.0M
2021-09-27 27.04 27.10 26.95 27.08 0.0M
2021-09-24 27.05 27.11 27.02 27.04 0.0M
2021-09-23 27.30 27.32 27.02 27.12 0.0M
2021-09-22 27.26 27.38 27.23 27.29 0.0M
2021-09-21 27.21 27.26 27.19 27.26 0.5M
2021-09-20 27.15 27.19 27.09 27.17 0.0M
2021-09-17 27.22 27.25 27.19 27.21 0.0M
2021-09-16 27.14 27.28 27.14 27.22 0.0M
2021-09-15 27.16 27.23 27.14 27.20 0.0M
2021-09-14 27.20 27.22 27.12 27.16 0.0M
2021-09-13 27.16 27.23 27.16 27.22 0.0M
2021-09-10 27.19 27.19 27.10 27.15 0.6M
2021-09-09 27.13 27.16 27.08 27.16 0.0M
2021-09-08 27.13 27.14 27.03 27.07 0.0M
2021-09-07 27.15 27.15 27.09 27.11 0.0M
2021-09-03 27.24 27.25 27.13 27.17 0.0M
2021-09-02 27.25 27.30 27.24 27.25 0.0M
2021-09-01 27.16 27.25 27.16 27.21 0.0M
2021-08-31 27.24 27.24 27.10 27.13 0.1M
2021-08-30 27.20 27.28 27.19 27.20 0.0M
2021-08-27 27.08 27.20 27.08 27.20 0.0M
2021-08-26 27.20 27.20 27.11 27.15 0.0M
2021-08-25 27.18 27.22 27.17 27.17 0.0M
2021-08-24 27.23 27.27 27.16 27.26 0.0M
2021-08-23 27.24 27.26 27.24 27.26 0.0M
2021-08-20 27.28 27.28 27.18 27.23 0.0M
2021-08-19 27.22 27.22 27.13 27.21 0.0M
2021-08-18 27.11 27.22 27.11 27.22 0.0M
2021-08-17 27.21 27.24 27.18 27.23 0.0M
2021-08-16 27.30 27.30 27.26 27.27 0.0M
2021-08-13 27.33 27.33 27.31 27.32 0.0M
2021-08-12 27.26 27.27 27.13 27.26 0.0M
2021-08-11 27.21 27.22 27.16 27.20 0.0M
2021-08-10 27.11 27.20 27.07 27.16 0.0M
2021-08-09 27.30 27.31 27.26 27.27 0.0M
2021-08-06 27.33 27.33 27.27 27.31 0.0M
2021-08-05 27.33 27.40 27.31 27.34 0.0M
2021-08-04 27.32 27.37 27.31 27.34 0.0M
2021-08-03 27.36 27.37 27.31 27.37 0.2M
2021-08-02 27.50 27.60 27.36 27.36 0.0M
2021-07-30 27.29 27.52 27.24 27.50 0.3M
2021-07-29 27.19 27.29 27.17 27.29 0.0M
2021-07-28 27.05 27.22 27.05 27.20 0.1M
2021-07-27 27.16 27.16 27.09 27.15 0.0M
2021-07-26 27.12 27.18 27.12 27.16 0.0M
2021-07-23 27.13 27.16 27.10 27.16 0.0M
2021-07-22 27.15 27.15 27.10 27.14 0.0M
2021-07-21 27.16 27.20 27.13 27.18 0.0M
2021-07-20 27.20 27.21 27.16 27.18 0.0M
2021-07-19 27.15 27.22 27.10 27.15 0.0M
2021-07-16 27.21 27.28 27.21 27.25 0.0M
2021-07-15 27.25 27.28 27.20 27.27 0.0M
2021-07-14 27.25 27.28 27.18 27.25 0.0M
2021-07-13 27.31 27.35 27.19 27.22 0.0M
2021-07-12 27.37 27.37 27.29 27.32 0.0M
2021-07-09 27.34 27.37 27.33 27.34 0.0M
2021-07-08 27.29 27.37 27.29 27.33 0.0M
2021-07-07 27.36 27.43 27.33 27.41 0.0M
2021-07-06 27.35 27.38 27.28 27.38 0.0M
2021-07-02 27.34 27.38 27.32 27.35 0.0M
2021-07-01 27.34 27.36 27.24 27.33 0.1M
2021-06-30 27.73 27.75 27.21 27.31 0.4M
2021-06-29 27.70 27.70 27.56 27.65 0.0M
2021-06-28 27.93 27.95 27.81 27.95 0.0M
2021-06-25 27.90 28.00 27.87 27.87 0.0M
2021-06-24 28.07 28.11 27.97 28.04 0.0M
2021-06-23 28.18 28.18 28.03 28.12 0.0M
2021-06-22 28.00 28.27 27.94 28.27 0.0M
2021-06-21 28.22 28.24 27.94 27.95 0.0M
2021-06-18 28.08 28.12 28.01 28.10 0.0M
2021-06-17 27.98 28.12 27.85 28.12 0.0M
2021-06-16 27.82 28.00 27.82 27.87 0.0M
2021-06-15 27.98 27.99 27.85 27.87 0.0M
2021-06-14 27.86 27.96 27.76 27.95 0.0M
2021-06-11 27.89 27.90 27.73 27.81 0.0M
2021-06-10 27.90 27.91 27.76 27.82 0.0M
2021-06-09 27.77 27.85 27.76 27.76 0.0M
2021-06-08 27.65 27.72 27.65 27.71 0.0M
2021-06-07 27.85 27.89 27.78 27.78 0.0M
2021-06-04 27.72 27.84 27.71 27.80 0.0M
2021-06-03 27.79 27.79 27.72 27.72 0.0M
2021-06-02 27.77 27.78 27.72 27.74 0.0M
2021-06-01 27.65 27.77 27.57 27.76 0.0M
2021-05-28 27.42 27.60 27.38 27.58 0.0M
2021-05-27 27.49 27.54 27.39 27.39 0.0M
2021-05-26 27.49 27.55 27.40 27.44 0.0M
2021-05-25 27.43 27.61 27.41 27.50 0.0M
2021-05-24 27.52 27.54 27.40 27.43 0.0M
2021-05-21 27.67 27.67 27.46 27.54 0.0M
2021-05-20 27.54 27.65 27.54 27.65 0.0M
2021-05-19 27.30 27.34 27.30 27.34 0.0M
2021-05-18 27.34 27.47 27.31 27.45 0.0M
2021-05-17 27.28 27.46 27.21 27.43 0.0M
2021-05-14 27.08 27.46 27.08 27.45 0.0M
2021-05-13 27.00 27.28 27.00 27.15 0.0M
2021-05-12 27.10 27.10 26.88 26.94 0.0M
2021-05-11 27.30 27.34 27.18 27.34 0.0M
2021-05-10 27.46 27.49 27.43 27.45 0.0M
2021-05-07 27.53 27.53 27.45 27.53 0.0M
2021-05-06 27.23 27.50 27.20 27.45 0.0M
2021-05-05 27.49 27.52 27.16 27.26 0.0M
2021-05-04 27.47 27.61 27.47 27.47 0.0M
2021-05-03 27.41 27.56 27.36 27.48 0.0M
2021-04-30 27.51 27.58 27.31 27.31 0.0M
2021-04-29 27.61 27.64 27.59 27.59 0.0M
2021-04-28 27.56 27.65 27.56 27.64 0.0M
2021-04-27 27.64 27.64 27.59 27.62 0.0M
2021-04-26 27.63 27.65 27.63 27.65 0.0M
2021-04-23 27.61 27.65 27.60 27.60 0.0M
2021-04-22 27.63 27.71 27.63 27.64 0.0M
2021-04-21 27.55 27.72 27.52 27.69 0.0M
2021-04-20 27.52 27.61 27.52 27.59 0.0M
2021-04-19 27.62 27.76 27.52 27.61 0.0M
2021-04-16 27.68 27.70 27.65 27.68 0.0M
2021-04-15 27.68 27.68 27.62 27.68 0.0M
2021-04-14 27.67 27.68 27.60 27.68 0.0M
2021-04-13 27.61 27.69 27.61 27.64 0.0M
2021-04-12 27.66 27.69 27.65 27.69 0.0M
2021-04-09 27.56 27.73 27.55 27.66 0.0M
2021-04-08 27.64 27.73 27.61 27.62 0.0M
2021-04-07 27.76 27.76 27.67 27.73 0.0M
2021-04-06 27.73 27.80 27.68 27.75 0.1M
2021-04-05 27.65 27.75 27.62 27.73 0.0M
2021-04-01 27.60 27.79 27.57 27.72 0.0M
2021-03-31 27.55 27.64 27.55 27.64 0.0M
2021-03-30 27.40 27.54 27.33 27.54 0.0M
2021-03-29 27.77 27.77 27.56 27.65 0.0M
2021-03-26 27.89 27.89 27.70 27.75 0.0M
2021-03-25 27.78 27.80 27.65 27.70 0.0M
2021-03-24 27.77 28.01 27.77 27.91 0.0M
2021-03-23 27.67 27.75 27.63 27.71 0.0M
2021-03-22 27.60 27.61 27.50 27.54 0.0M
2021-03-19 27.40 27.60 27.40 27.47 0.0M
2021-03-18 27.70 27.70 27.42 27.42 0.0M
2021-03-17 27.70 27.84 27.56 27.84 0.0M
2021-03-16 27.70 27.73 27.68 27.70 0.0M
2021-03-15 27.42 27.66 27.42 27.64 0.0M
2021-03-12 27.40 27.55 27.40 27.55 0.0M
2021-03-11 27.47 27.65 27.45 27.65 0.0M
2021-03-10 27.30 27.39 27.27 27.39 0.0M
2021-03-09 27.27 27.31 27.25 27.30 0.0M
2021-03-08 27.06 27.19 27.06 27.19 0.0M
2021-03-05 26.92 27.10 26.92 27.06 0.0M
2021-03-04 27.05 27.17 26.89 27.00 0.0M
2021-03-03 26.71 27.03 26.71 27.03 0.0M
2021-03-02 26.75 26.94 26.75 26.89 0.0M
2021-03-01 26.66 26.80 26.66 26.80 0.0M
2021-02-26 26.47 26.63 26.47 26.63 0.0M
2021-02-25 26.73 26.73 26.42 26.52 0.0M
2021-02-24 26.87 26.88 26.57 26.60 0.0M
2021-02-23 26.91 27.10 26.90 26.94 0.0M
2021-02-22 27.07 27.08 26.96 26.97 0.0M
2021-02-19 27.03 27.13 27.03 27.11 0.0M
2021-02-18 27.04 27.13 26.98 27.13 0.0M
2021-02-17 27.06 27.14 27.04 27.08 0.0M
2021-02-16 27.26 27.42 27.08 27.12 0.0M
2021-02-12 27.36 27.58 27.24 27.49 0.0M
2021-02-11 27.63 27.63 27.42 27.43 0.0M
2021-02-10 27.68 27.68 27.59 27.62 0.0M
2021-02-09 27.67 27.67 27.67 27.67 0.0M
2021-02-08 27.55 27.64 27.54 27.54 0.0M
2021-02-05 27.67 27.67 27.46 27.64 0.0M
2021-02-04 27.68 27.68 27.50 27.65 0.0M
2021-02-03 27.74 27.74 27.53 27.62 0.0M
2021-02-02 27.67 27.75 27.64 27.66 0.0M
2021-02-01 27.63 27.63 27.32 27.55 0.0M
2021-01-29 27.60 27.63 27.36 27.63 0.0M
2021-01-28 27.46 27.60 27.42 27.52 0.0M
2021-01-27 27.70 27.78 27.39 27.46 0.0M
2021-01-26 27.59 27.78 27.58 27.78 0.0M
2021-01-25 27.70 27.71 27.59 27.59 0.0M
2021-01-22 27.68 27.74 27.66 27.72 0.0M
2021-01-21 27.62 27.63 27.57 27.57 0.0M
2021-01-20 27.62 27.70 27.57 27.64 0.0M
2021-01-19 27.57 27.65 27.55 27.61 0.0M
2021-01-15 27.70 27.70 27.31 27.58 0.0M
2021-01-14 27.45 27.61 27.26 27.61 0.0M
2021-01-13 27.13 27.45 27.13 27.41 0.0M
2021-01-12 27.31 27.31 26.91 27.12 0.0M
2021-01-11 27.64 27.64 27.19 27.19 0.0M
2021-01-08 27.45 27.61 27.36 27.61 0.0M
2021-01-07 27.78 27.78 27.25 27.58 0.0M
2021-01-06 28.18 28.21 27.49 27.79 0.0M
2021-01-05 28.15 28.15 28.05 28.15 0.0M
2021-01-04 28.40 28.40 28.07 28.23 0.0M