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
2023-12-29 82.77 83.47 81.80 82.50 0.0M
2023-12-28 82.97 83.40 82.00 82.00 0.0M
2023-12-27 82.00 82.00 82.00 82.00 0.0M
2023-12-26 81.60 81.72 81.60 81.72 0.0M
2023-12-22 81.28 81.28 81.28 81.28 0.0M
2023-12-20 81.12 82.50 81.12 81.25 0.0M
2023-12-19 84.00 84.00 83.99 83.99 0.0M
2023-12-18 84.00 84.00 82.00 82.00 0.0M
2023-12-15 84.00 84.00 82.00 82.11 0.0M
2023-12-14 79.05 83.70 79.00 83.70 0.0M
2023-12-13 80.00 80.31 79.25 79.25 0.0M
2023-12-12 80.82 80.82 78.87 79.25 0.0M
2023-12-11 79.13 80.01 79.13 79.55 0.0M
2023-12-08 79.01 79.22 79.00 79.12 0.0M
2023-12-07 80.00 82.29 78.88 78.88 0.0M
2023-12-06 84.00 84.00 80.87 80.92 0.0M
2023-12-05 84.95 84.95 82.88 83.03 0.0M
2023-12-04 85.10 86.21 82.87 83.56 0.0M
2023-12-01 85.66 86.00 85.66 86.00 0.0M
2023-11-30 86.20 86.20 86.20 86.20 0.0M
2023-11-29 84.52 86.80 84.52 86.80 0.0M
2023-11-28 86.17 86.17 84.08 84.08 0.0M
2023-11-27 85.37 85.37 85.23 85.23 0.0M
2023-11-22 86.63 86.63 86.63 86.63 0.0M
2023-11-21 85.93 86.16 85.93 86.16 0.0M
2023-11-20 86.35 86.35 85.41 85.87 0.0M
2023-11-17 84.50 86.45 84.50 86.02 0.0M
2023-11-16 83.16 84.36 83.16 83.16 0.0M
2023-11-15 84.80 84.80 83.02 84.09 0.0M
2023-11-14 84.41 84.41 84.41 84.41 0.0M
2023-11-13 86.00 86.00 80.04 85.75 0.0M
2023-11-10 85.41 85.41 85.41 85.41 0.0M
2023-11-09 83.34 84.00 83.34 84.00 0.0M
2023-11-08 84.83 84.83 80.03 82.25 0.0M
2023-11-07 85.08 85.08 75.02 77.13 0.0M
2023-11-06 85.06 85.06 85.06 85.06 0.0M
2023-11-03 84.75 85.78 84.75 85.05 0.0M
2023-11-02 84.75 84.75 84.75 84.75 0.0M
2023-10-30 84.73 84.75 81.74 81.75 0.0M
2023-10-27 85.44 85.44 85.02 85.05 0.0M
2023-10-26 86.00 86.00 85.50 85.50 0.0M
2023-10-25 86.03 86.03 86.03 86.03 0.0M
2023-10-24 85.75 86.81 85.50 86.02 0.0M
2023-10-23 85.09 85.70 85.09 85.50 0.0M
2023-10-20 86.00 86.00 85.85 85.85 0.0M
2023-10-19 86.37 86.37 86.37 86.37 0.0M
2023-10-17 86.81 86.81 85.90 85.90 0.0M
2023-10-16 86.00 86.00 86.00 86.00 0.0M
2023-10-13 86.50 87.00 86.50 86.97 0.0M
2023-10-12 86.70 86.98 86.60 86.98 0.0M
2023-10-09 87.95 87.95 87.95 87.95 0.0M
2023-10-06 86.30 86.34 86.03 86.10 0.0M
2023-10-05 87.88 88.47 87.00 88.39 0.0M
2023-10-04 87.32 87.32 87.32 87.32 0.0M
2023-10-03 88.43 88.43 87.82 87.92 0.0M
2023-10-02 88.98 88.98 87.15 87.82 0.0M
2023-09-29 89.47 89.59 89.47 89.59 0.0M
2023-09-28 90.00 90.00 87.13 87.13 0.0M
2023-09-26 87.38 87.38 86.73 87.00 0.0M
2023-09-25 89.00 89.00 89.00 89.00 0.0M
2023-09-22 87.55 89.01 87.50 89.01 0.0M
2023-09-21 87.51 87.53 87.50 87.50 0.0M
2023-09-19 88.50 88.50 88.50 88.50 0.0M
2023-09-18 91.00 91.00 88.00 88.00 0.0M
2023-09-14 92.00 92.00 92.00 92.00 0.0M
2023-09-13 87.25 92.99 87.25 92.99 0.0M
2023-09-11 88.10 89.95 88.10 89.95 0.0M
2023-09-08 86.20 88.11 86.20 88.11 0.0M
2023-09-07 88.10 88.13 86.64 86.64 0.0M
2023-09-06 88.14 88.14 88.14 88.14 0.0M
2023-09-05 88.11 88.14 86.52 88.14 0.0M
2023-09-01 88.10 88.10 88.10 88.10 0.0M
2023-08-31 88.98 88.98 88.12 88.12 0.0M
2023-08-29 89.77 89.77 88.01 88.23 0.0M
2023-08-28 86.16 89.97 86.16 89.97 0.0M
2023-08-24 86.00 86.00 85.85 85.85 0.0M
2023-08-23 87.57 89.05 87.57 89.05 0.0M
2023-08-22 88.00 89.62 88.00 88.10 0.0M
2023-08-21 88.00 91.70 88.00 90.04 0.0M
2023-08-18 92.98 92.98 92.98 92.98 0.0M
2023-08-17 87.52 92.60 87.16 88.00 0.0M
2023-08-16 87.66 90.55 87.66 90.55 0.0M
2023-08-11 93.00 93.00 93.00 93.00 0.0M
2023-08-10 89.75 89.75 87.73 87.73 0.0M
2023-08-04 90.00 90.00 89.84 89.84 0.0M
2023-08-03 90.00 90.00 90.00 90.00 0.0M
2023-07-28 93.00 93.00 91.37 91.37 0.0M
2023-07-26 89.50 89.50 89.50 89.50 0.0M
2023-07-25 88.12 91.50 86.00 91.50 0.0M
2023-07-20 89.76 91.50 89.76 91.50 0.0M
2023-07-19 91.50 91.50 89.76 89.76 0.0M
2023-07-18 90.85 93.00 89.01 93.00 0.0M
2023-07-17 91.00 91.00 91.00 91.00 0.0M
2023-07-14 88.80 91.00 88.80 91.00 0.0M
2023-07-13 88.80 88.80 87.50 87.50 0.0M
2023-07-12 88.70 88.79 88.70 88.79 0.0M
2023-07-11 87.50 87.75 87.25 87.75 0.0M
2023-07-10 88.70 88.70 87.25 87.25 0.0M
2023-07-07 88.70 88.71 87.25 87.25 0.0M
2023-07-06 86.00 86.12 86.00 86.12 0.0M
2023-07-05 88.79 88.79 88.03 88.79 0.0M
2023-07-03 88.69 88.80 87.11 88.80 0.0M
2023-06-30 88.79 88.79 88.79 88.79 0.0M
2023-06-29 88.80 88.80 85.55 86.50 0.0M
2023-06-28 87.00 87.00 87.00 87.00 0.0M
2023-06-27 87.07 88.35 85.87 87.50 0.0M
2023-06-26 87.50 87.50 87.50 87.50 0.0M
2023-06-22 88.25 88.25 88.06 88.06 0.0M
2023-06-21 87.00 88.24 87.00 88.23 0.0M
2023-06-20 88.25 88.25 88.00 88.00 0.0M
2023-06-16 88.75 88.75 88.75 88.75 0.0M
2023-06-15 88.79 88.80 86.45 88.00 0.0M
2023-06-14 88.80 88.80 86.32 86.32 0.0M
2023-06-13 87.52 89.00 87.52 89.00 0.0M
2023-06-12 91.00 91.00 89.58 90.00 0.0M
2023-06-06 91.47 91.47 91.47 91.47 0.0M
2023-06-05 92.25 92.25 92.25 92.25 0.0M
2023-06-02 88.78 90.63 88.77 88.82 0.0M
2023-06-01 92.50 92.50 88.27 88.75 0.0M
2023-05-31 94.40 94.43 88.01 94.39 0.0M
2023-05-30 91.76 94.45 91.76 94.45 0.0M
2023-05-26 88.07 88.07 88.07 88.07 0.0M
2023-05-23 88.45 88.45 88.11 88.30 0.0M
2023-05-22 88.45 88.45 88.44 88.44 0.0M
2023-05-19 88.22 88.30 88.22 88.30 0.0M
2023-05-18 88.11 88.45 87.81 88.45 0.0M
2023-05-17 89.00 89.00 88.78 89.00 0.0M
2023-05-16 90.00 90.00 89.00 89.00 0.0M
2023-05-15 90.22 91.77 89.25 91.77 0.0M
2023-05-12 91.79 91.79 91.68 91.71 0.0M
2023-05-11 90.00 90.16 90.00 90.16 0.0M
2023-05-10 89.68 89.70 89.68 89.70 0.0M
2023-05-09 89.99 90.00 89.00 89.00 0.0M
2023-05-08 89.01 89.01 89.00 89.00 0.0M
2023-05-05 89.99 89.99 89.99 89.99 0.0M
2023-05-04 89.10 89.10 89.00 89.00 0.0M
2023-05-03 90.79 90.79 88.15 88.15 0.0M
2023-05-02 91.95 91.95 91.95 91.95 0.0M
2023-05-01 92.96 92.96 90.01 90.10 0.0M
2023-04-27 92.02 92.32 91.97 91.98 0.0M
2023-04-26 92.50 92.50 92.00 92.00 0.0M
2023-04-24 94.49 94.49 93.37 94.49 0.0M
2023-04-20 94.55 94.55 94.55 94.55 0.0M
2023-04-19 94.61 94.61 94.61 94.61 0.0M
2023-04-18 92.00 95.00 92.00 95.00 0.0M
2023-04-17 95.99 95.99 92.02 92.03 0.0M
2023-04-14 92.00 92.00 92.00 92.00 0.0M
2023-04-11 93.75 93.75 92.12 92.12 0.0M
2023-04-10 94.00 94.00 94.00 94.00 0.0M
2023-04-06 94.01 94.01 94.01 94.01 0.0M
2023-04-05 94.60 95.41 92.00 92.00 0.0M
2023-04-04 94.98 94.98 92.51 94.40 0.0M
2023-04-03 94.31 97.48 92.53 92.56 0.0M
2023-03-31 93.99 93.99 93.99 93.99 0.0M
2023-03-30 94.13 94.13 90.02 90.02 0.0M
2023-03-29 93.74 93.74 93.74 93.74 0.0M
2023-03-27 92.00 92.00 92.00 92.00 0.0M
2023-03-23 92.05 92.10 90.50 92.10 0.0M
2023-03-22 93.13 94.63 91.90 91.90 0.0M
2023-03-21 89.78 98.63 89.65 90.15 0.0M
2023-03-20 88.00 88.27 88.00 88.05 0.0M
2023-03-17 88.71 88.71 88.02 88.02 0.0M
2023-03-14 89.71 89.71 89.71 89.71 0.0M
2023-03-13 87.95 87.95 87.95 87.95 0.0M
2023-03-10 89.77 91.00 88.50 88.50 0.0M
2023-03-09 89.10 89.10 88.50 88.50 0.0M
2023-03-08 87.33 88.87 87.33 88.87 0.0M
2023-03-07 88.74 88.74 88.74 88.74 0.0M
2023-03-03 88.67 88.70 87.75 88.70 0.0M
2023-03-02 90.00 90.00 89.65 89.77 0.0M
2023-03-01 88.40 88.40 87.97 87.97 0.0M
2023-02-28 87.44 88.40 87.44 88.40 0.0M
2023-02-27 87.25 90.00 87.12 88.40 0.0M
2023-02-24 87.90 88.90 87.72 87.92 0.0M
2023-02-23 88.99 88.99 87.01 87.01 0.0M
2023-02-22 89.00 89.00 87.30 89.00 0.0M
2023-02-21 87.00 88.90 87.00 88.90 0.0M
2023-02-17 87.50 90.00 87.50 88.92 0.0M
2023-02-16 88.86 88.86 87.55 87.55 0.0M
2023-02-15 89.00 89.05 89.00 89.05 0.0M
2023-02-14 89.30 89.30 87.90 88.00 0.0M
2023-02-13 89.49 89.49 89.01 89.01 0.0M
2023-02-10 89.51 90.00 88.20 88.23 0.0M
2023-02-09 90.29 90.61 88.01 88.10 0.0M
2023-02-08 90.25 90.25 90.25 90.25 0.0M
2023-02-07 90.00 90.00 90.00 90.00 0.0M
2023-02-06 90.99 90.99 90.00 90.20 0.0M
2023-02-03 89.92 90.70 89.92 90.63 0.0M
2023-02-02 90.67 90.67 90.67 90.67 0.0M
2023-02-01 90.27 90.27 90.27 90.27 0.0M
2023-01-31 89.75 90.99 89.75 90.27 0.0M
2023-01-30 90.91 90.91 89.75 89.75 0.0M
2023-01-27 90.00 90.50 90.00 90.50 0.0M
2023-01-26 89.20 90.50 89.20 89.79 0.0M
2023-01-24 87.00 87.00 86.50 86.95 0.0M
2023-01-23 87.00 87.00 87.00 87.00 0.0M
2023-01-20 86.75 86.75 86.75 86.75 0.0M
2023-01-19 86.27 86.50 85.39 86.00 0.0M
2023-01-18 85.97 87.10 85.01 85.39 0.0M
2023-01-17 86.97 87.00 85.05 85.05 0.0M
2023-01-13 88.50 88.50 84.20 84.20 0.0M
2023-01-12 88.50 88.50 86.02 87.00 0.0M
2023-01-10 86.32 88.97 86.10 88.10 0.0M
2023-01-09 85.75 87.36 85.75 86.00 0.0M
2023-01-06 86.90 88.97 86.90 88.97 0.0M
2023-01-05 86.80 86.80 85.50 86.02 0.0M
2023-01-04 86.67 86.80 85.58 85.58 0.0M
2023-01-03 86.80 86.80 84.00 86.00 0.0M