Consumers Energy Co Pref

CMS_pb
🏛️ usa →
81.00
Last Update: 2025-09-25
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 86.80 86.80 86.80 86.80 0.0M
2022-12-29 86.85 86.99 85.50 86.99 0.0M
2022-12-28 87.00 87.00 84.00 85.50 0.0M
2022-12-27 88.00 88.00 85.00 87.00 0.0M
2022-12-23 86.41 86.50 83.50 83.50 0.0M
2022-12-22 87.00 87.50 87.00 87.50 0.0M
2022-12-21 88.45 88.45 86.87 86.87 0.0M
2022-12-20 88.25 88.45 88.25 88.45 0.0M
2022-12-19 88.45 88.45 88.45 88.45 0.0M
2022-12-15 90.00 90.00 89.00 89.00 0.0M
2022-12-14 88.50 90.25 88.50 90.25 0.0M
2022-12-13 88.45 88.45 88.00 88.00 0.0M
2022-12-12 88.12 88.36 88.12 88.36 0.0M
2022-12-09 90.61 90.61 90.24 90.24 0.0M
2022-12-08 90.68 90.68 90.68 90.68 0.0M
2022-12-07 91.94 91.94 89.00 89.00 0.0M
2022-12-05 88.02 89.97 88.02 89.97 0.0M
2022-12-02 90.88 91.94 87.37 88.02 0.0M
2022-11-30 93.99 93.99 92.76 92.76 0.0M
2022-11-25 90.51 90.51 90.51 90.51 0.0M
2022-11-21 90.00 94.00 90.00 92.98 0.0M
2022-11-18 89.97 90.25 89.97 90.08 0.0M
2022-11-17 90.01 90.01 90.01 90.01 0.0M
2022-11-16 91.37 92.10 91.37 92.10 0.0M
2022-11-15 91.00 91.00 89.90 89.90 0.0M
2022-11-14 91.40 91.52 89.50 89.50 0.0M
2022-11-11 91.97 92.79 89.41 89.60 0.0M
2022-11-10 91.48 91.48 89.43 91.00 0.0M
2022-11-09 93.00 93.99 90.00 90.00 0.0M
2022-11-07 91.50 93.24 91.24 92.30 0.0M
2022-11-04 91.50 91.50 91.50 91.50 0.0M
2022-11-03 90.04 91.50 90.00 91.50 0.0M
2022-11-01 91.50 91.50 91.50 91.50 0.0M
2022-10-31 89.02 89.25 88.48 89.25 0.0M
2022-10-28 91.03 91.03 91.00 91.00 0.0M
2022-10-27 90.00 91.00 90.00 91.00 0.0M
2022-10-26 90.00 90.00 90.00 90.00 0.0M
2022-10-25 91.49 91.50 91.49 91.50 0.0M
2022-10-24 89.91 89.91 89.50 89.50 0.0M
2022-10-21 91.45 91.49 91.26 91.46 0.0M
2022-10-20 89.50 91.49 89.50 91.45 0.0M
2022-10-19 90.00 91.47 89.50 89.50 0.0M
2022-10-18 88.00 88.00 88.00 88.00 0.0M
2022-10-17 89.00 90.00 88.80 90.00 0.0M
2022-10-14 89.81 89.81 88.01 88.77 0.0M
2022-10-13 91.10 91.47 90.92 90.92 0.0M
2022-10-10 90.97 90.97 90.97 90.97 0.0M
2022-10-07 91.78 91.78 90.15 90.15 0.0M
2022-10-06 91.18 91.73 89.00 91.61 0.0M
2022-10-05 90.97 91.37 90.25 90.25 0.0M
2022-10-04 91.70 91.70 89.55 91.00 0.0M
2022-10-03 91.70 91.72 91.45 91.45 0.0M
2022-09-30 91.01 91.72 91.01 91.67 0.0M
2022-09-29 91.86 91.86 89.37 89.43 0.0M
2022-09-28 91.01 91.01 90.81 90.81 0.0M
2022-09-26 91.00 92.11 91.00 91.00 0.0M
2022-09-23 92.88 92.88 91.00 91.00 0.0M
2022-09-22 92.27 92.78 92.27 92.28 0.0M
2022-09-19 92.01 92.01 92.01 92.01 0.0M
2022-09-16 93.44 93.54 93.44 93.54 0.0M
2022-09-15 93.45 93.45 93.45 93.45 0.0M
2022-09-14 94.48 94.60 94.48 94.60 0.0M
2022-09-13 92.61 94.89 92.50 94.89 0.0M
2022-09-12 93.75 93.75 93.75 93.75 0.0M
2022-09-09 94.00 94.00 93.75 93.75 0.0M
2022-09-08 93.25 93.25 93.00 93.00 0.0M
2022-09-07 97.50 97.50 91.01 93.25 0.0M
2022-09-06 98.57 98.57 95.50 96.74 0.0M
2022-09-01 98.59 98.59 98.59 98.59 0.0M
2022-08-31 97.99 97.99 97.99 97.99 0.0M
2022-08-30 99.49 99.49 99.49 99.49 0.0M
2022-08-26 98.00 98.00 97.00 97.00 0.0M
2022-08-25 96.17 97.88 96.17 97.88 0.0M
2022-08-24 96.99 96.99 95.01 95.01 0.0M
2022-08-23 96.00 97.00 96.00 96.00 0.0M
2022-08-22 96.00 96.00 96.00 96.00 0.0M
2022-08-19 97.50 97.70 96.00 96.38 0.0M
2022-08-18 97.50 97.50 97.50 97.50 0.0M
2022-08-17 97.71 98.73 97.31 98.72 0.0M
2022-08-16 98.00 98.75 97.55 97.71 0.0M
2022-08-15 98.00 98.00 98.00 98.00 0.0M
2022-08-11 98.72 98.72 98.72 98.72 0.0M
2022-08-09 98.00 98.74 97.38 98.70 0.0M
2022-08-08 98.57 98.75 98.42 98.42 0.0M
2022-08-05 97.38 98.42 97.04 98.42 0.0M
2022-08-02 98.74 98.74 98.07 98.07 0.0M
2022-08-01 98.74 98.75 98.74 98.75 0.0M
2022-07-29 97.99 98.74 97.99 98.74 0.0M
2022-07-28 98.00 98.00 94.11 97.50 0.0M
2022-07-27 98.81 98.81 97.15 98.01 0.0M
2022-07-26 97.71 99.73 96.01 99.73 0.0M
2022-07-25 96.00 99.18 90.54 97.00 0.0M
2022-07-21 100.05 103.42 99.00 103.42 0.0M
2022-07-20 100.10 105.00 100.10 102.84 0.0M
2022-07-19 100.84 100.84 100.84 100.84 0.0M
2022-07-18 101.59 105.90 98.02 102.00 0.0M
2022-07-15 98.79 101.57 98.35 98.35 0.0M
2022-07-14 100.50 101.98 99.84 99.84 0.0M
2022-07-13 100.99 102.00 98.00 100.00 0.0M
2022-07-12 102.00 102.78 102.00 102.00 0.0M
2022-07-11 105.90 105.90 101.37 102.40 0.0M
2022-07-08 103.00 105.90 101.82 104.59 0.0M
2022-07-06 106.00 106.00 101.02 101.02 0.0M
2022-07-05 99.85 101.00 98.00 101.00 0.0M
2022-07-01 99.87 99.90 98.07 99.90 0.0M
2022-06-30 97.09 99.57 96.01 99.57 0.0M
2022-06-29 98.00 98.00 97.00 97.99 0.0M
2022-06-28 96.07 97.99 96.07 97.99 0.0M
2022-06-27 95.20 99.20 95.20 97.39 0.0M
2022-06-24 93.15 98.62 93.15 96.35 0.0M
2022-06-23 93.35 93.35 93.00 93.00 0.0M
2022-06-21 90.27 93.69 90.27 92.38 0.0M
2022-06-17 89.15 90.10 89.15 90.10 0.0M
2022-06-15 93.00 93.32 93.00 93.32 0.0M
2022-06-14 93.16 93.16 93.00 93.00 0.0M
2022-06-13 95.05 96.50 92.02 92.06 0.0M
2022-06-10 98.00 98.00 96.89 96.89 0.0M
2022-06-09 99.83 99.84 98.00 98.00 0.0M
2022-06-08 100.65 100.65 98.05 98.05 0.0M
2022-06-07 98.61 98.61 98.23 98.23 0.0M
2022-06-06 99.25 100.98 99.25 100.98 0.0M
2022-06-03 98.16 99.18 98.16 99.18 0.0M
2022-06-02 98.44 99.03 98.13 99.03 0.0M
2022-06-01 98.99 98.99 98.01 98.98 0.0M
2022-05-31 97.31 98.99 96.00 98.74 0.0M
2022-05-27 96.49 99.29 96.49 98.99 0.0M
2022-05-26 98.75 98.75 95.91 95.91 0.0M
2022-05-25 96.92 96.92 94.15 94.15 0.0M
2022-05-24 94.00 95.93 94.00 95.05 0.0M
2022-05-20 96.40 96.42 95.00 96.00 0.0M
2022-05-19 96.00 97.48 93.51 96.00 0.0M
2022-05-18 94.75 95.98 94.00 95.98 0.0M
2022-05-16 93.80 93.97 93.80 93.97 0.0M
2022-05-13 93.54 93.55 93.54 93.55 0.0M
2022-05-12 93.00 93.00 93.00 93.00 0.0M
2022-05-10 93.91 93.99 93.00 93.00 0.0M
2022-05-09 93.60 93.91 93.25 93.25 0.0M
2022-05-06 92.68 93.39 92.20 93.05 0.0M
2022-05-05 92.10 93.49 92.10 93.00 0.0M
2022-05-04 91.84 92.94 90.49 92.33 0.0M
2022-05-03 94.00 94.00 90.49 90.49 0.0M
2022-05-02 99.05 99.70 90.01 90.01 0.0M
2022-04-29 99.05 99.05 99.05 99.05 0.0M
2022-04-27 99.05 99.75 99.05 99.05 0.0M
2022-04-26 98.19 99.98 98.00 99.00 0.0M
2022-04-25 100.90 100.90 94.76 96.92 0.0M
2022-04-22 101.84 101.90 100.85 100.85 0.0M
2022-04-21 102.20 102.20 101.00 101.05 0.0M
2022-04-20 101.02 102.68 100.91 101.51 0.0M
2022-04-19 103.85 103.85 100.87 102.80 0.0M
2022-04-18 103.43 103.43 103.43 103.43 0.0M
2022-04-14 103.70 103.70 103.44 103.44 0.0M
2022-04-12 103.00 103.75 102.99 103.75 0.0M
2022-04-11 103.48 104.37 103.00 104.37 0.0M
2022-04-08 104.39 104.39 104.39 104.39 0.0M
2022-04-07 104.47 104.50 104.47 104.48 0.0M
2022-04-06 104.50 106.00 104.00 104.00 0.0M
2022-04-05 107.50 107.50 104.33 104.33 0.0M
2022-04-04 107.99 107.99 107.06 107.06 0.0M
2022-04-01 108.47 108.52 107.00 107.00 0.0M
2022-03-30 107.48 107.48 107.00 107.00 0.0M
2022-03-28 106.62 106.89 106.59 106.59 0.0M
2022-03-24 108.65 108.65 107.11 107.11 0.0M
2022-03-23 107.45 107.61 107.45 107.61 0.0M
2022-03-22 107.31 107.31 107.31 107.31 0.0M
2022-03-21 105.39 108.65 105.39 108.06 0.0M
2022-03-18 105.56 105.56 105.37 105.37 0.0M
2022-03-17 107.00 107.97 105.01 107.97 0.0M
2022-03-16 105.00 107.00 105.00 106.50 0.0M
2022-03-15 104.28 107.48 103.49 107.48 0.0M
2022-03-14 104.60 105.25 104.60 104.65 0.0M
2022-03-11 106.00 107.23 104.55 104.55 0.0M
2022-03-09 106.98 106.98 106.73 106.78 0.0M
2022-03-08 107.50 107.50 106.55 106.75 0.0M
2022-03-07 107.50 107.50 106.50 106.55 0.0M
2022-03-03 107.50 107.59 107.50 107.59 0.0M
2022-03-02 107.95 107.95 104.92 107.48 0.0M
2022-02-28 107.89 107.89 107.03 107.03 0.0M
2022-02-25 107.88 107.96 107.49 107.49 0.0M
2022-02-24 107.00 107.47 106.54 107.37 0.0M
2022-02-23 106.00 107.96 105.55 107.05 0.0M
2022-02-22 107.00 107.00 106.00 106.00 0.0M
2022-02-18 107.05 107.51 107.00 107.00 0.0M
2022-02-17 107.00 107.00 107.00 107.00 0.0M
2022-02-16 107.50 107.74 107.00 107.00 0.0M
2022-02-15 107.87 107.87 107.87 107.87 0.0M
2022-02-14 107.99 107.99 107.94 107.94 0.0M
2022-02-11 107.90 107.94 107.90 107.90 0.0M
2022-02-10 107.90 108.08 107.90 108.00 0.0M
2022-02-09 108.24 108.24 108.24 108.24 0.0M
2022-02-08 108.24 108.24 108.24 108.24 0.0M
2022-02-07 108.08 108.09 107.90 107.90 0.0M
2022-02-04 108.25 108.25 107.90 107.90 0.0M
2022-02-03 108.00 108.15 108.00 108.01 0.0M
2022-02-02 108.06 108.06 108.06 108.06 0.0M
2022-02-01 108.25 108.25 108.25 108.25 0.0M
2022-01-31 108.49 108.55 107.87 108.55 0.0M
2022-01-28 107.91 108.09 107.91 108.01 0.0M
2022-01-27 108.03 108.47 107.93 107.93 0.0M
2022-01-26 108.75 108.75 108.00 108.60 0.0M
2022-01-25 109.25 110.00 109.25 110.00 0.0M
2022-01-24 110.09 110.09 109.25 109.25 0.0M
2022-01-21 110.19 110.19 110.10 110.10 0.0M
2022-01-20 108.50 110.19 108.50 110.19 0.0M
2022-01-19 108.80 110.10 108.75 110.00 0.0M
2022-01-18 109.04 109.04 108.80 108.80 0.0M
2022-01-14 109.04 109.04 108.80 108.90 0.0M
2022-01-13 109.04 109.04 109.04 109.04 0.0M
2022-01-12 109.05 109.05 109.05 109.05 0.0M
2022-01-11 109.37 110.10 109.37 110.10 0.0M
2022-01-10 109.38 109.49 109.20 109.20 0.0M
2022-01-07 109.35 109.35 109.20 109.20 0.0M
2022-01-06 111.10 111.10 109.20 109.20 0.0M
2022-01-05 109.48 110.00 109.47 110.00 0.0M
2022-01-04 109.50 109.50 109.20 109.20 0.0M
2022-01-03 110.99 110.99 109.02 109.02 0.0M