CMS.PB
ConsumUSD4.5 CP (CMS.PB)
NYSE
$74.02+$0.02 (+0.03%)
Price as of Oct 23, 2026 6:30 PM EDT
  • $28.1M
    Market Cap
  • -2.87%
    1-Year Change
  • Utilities - Regulated Electric
    Industry
  • 1 Month
    -2.31%
    Low Price$73.25
    High Price$78.00
  • 3 Months
    +0.50%
    Low Price$73.25
    High Price$78.00
  • 1 Year
    -2.87%
    Low Price$73.25
    High Price$80.87
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
74.50
74.50
74.00
74.00
-1.68%
1,138
10/22/2026
75.26
75.26
75.26
75.26
+1.50%
892
10/21/2026
74.15
74.15
74.15
74.15
-1.64%
107
10/19/2026
74.04
75.39
74.04
75.39
+2.91%
811
10/16/2026
75.68
75.68
73.25
73.25
-3.24%
635
10/12/2026
75.31
76.00
75.31
75.70
-2.04%
525
10/08/2026
77.28
77.28
77.28
77.28
+1.68%
108
10/06/2026
74.00
77.50
74.00
76.01
-0.96%
3,052
10/05/2026
76.75
76.75
76.71
76.74
-0.01%
2,180
10/02/2026
76.75
76.75
76.75
76.75
-0.71%
220
10/01/2026
77.30
77.30
77.30
77.30
-0.90%
230
09/30/2026
73.59
78.00
73.59
78.00
+5.98%
2,099
09/29/2026
74.90
74.90
72.35
73.60
-1.76%
1,035
09/28/2026
75.21
75.21
72.74
74.92
-1.49%
3,137
09/24/2026
77.20
77.20
75.00
76.05
+0.40%
308
09/23/2026
75.75
75.75
75.75
75.75
-0.95%
689
09/22/2026
76.48
76.48
76.48
76.48
+0.49%
152
09/18/2026
76.11
76.11
76.11
76.11
+0.01%
290
09/17/2026
76.10
76.10
76.10
76.10
-0.52%
316
09/16/2026
76.26
76.60
76.26
76.50
-1.81%
1,369
09/15/2026
76.77
77.98
75.75
77.91
+0.68%
5,288
09/14/2026
76.90
77.39
76.82
77.39
-0.006%
818
09/10/2026
76.77
77.39
76.77
77.39
+0.66%
3,098
09/09/2026
76.77
77.39
76.77
76.89
+0.15%
1,175
09/08/2026
76.77
76.77
76.77
76.77
+0.03%
904
09/04/2026
76.30
76.75
76.04
76.75
+0.99%
1,699
09/03/2026
76.55
76.55
75.89
76.00
+1.62%
3,067
09/02/2026
$1.13 Dividend
09/01/2026
74.79
74.79
74.79
74.79
+0.21%
1,115
08/28/2026
74.63
74.63
74.63
74.63
-1.10%
991
08/27/2026
75.46
75.46
75.46
75.46
-0.18%
835
08/26/2026
75.25
75.59
75.25
75.59
-0.35%
778
08/25/2026
74.58
75.86
74.58
75.86
+1.09%
783
08/21/2026
75.11
75.14
75.04
75.04
+0.66%
804
08/20/2026
74.43
74.55
74.43
74.55
+0.17%
421
08/19/2026
74.42
74.42
74.42
74.42
0.00%
161
08/18/2026
74.42
74.42
74.42
74.42
+0.01%
852
08/17/2026
74.41
74.41
74.41
74.41
0.00%
137
08/14/2026
74.40
74.41
74.40
74.41
+0.09%
516
08/13/2026
74.34
74.34
74.34
74.34
-0.26%
331
08/12/2026
74.39
74.54
74.38
74.54
+0.22%
724
08/11/2026
75.12
75.12
74.38
74.38
-0.15%
349
08/10/2026
74.49
74.49
74.49
74.49
-0.50%
341
08/07/2026
74.39
74.94
74.39
74.86
+0.84%
695
08/06/2026
74.24
74.24
74.24
74.24
-0.84%
226
08/05/2026
74.15
74.87
74.15
74.87
+0.66%
1,361
08/04/2026
74.38
74.38
74.38
74.38
+0.13%
137
08/03/2026
74.20
74.28
74.20
74.28
-0.45%
254
07/31/2026
74.62
74.62
74.62
74.62
+0.32%
325
07/30/2026
74.04
74.38
74.04
74.38
+0.58%
543
07/29/2026
73.95
73.96
73.95
73.95
+0.08%
1,282
07/28/2026
73.95
73.95
73.89
73.89
+0.33%
310
07/24/2026
73.64
73.64
73.64
73.64
+0.01%
255
07/23/2026
73.90
73.90
73.63
73.63
-0.35%
866
07/22/2026
74.41
74.41
73.89
73.89
-1.59%
1,200
07/21/2026
75.08
75.08
75.08
75.08
+0.97%
309
07/20/2026
74.00
74.38
74.00
74.36
-0.26%
568
07/16/2026
74.69
74.69
74.55
74.55
-0.11%
394
07/15/2026
74.64
74.64
74.64
74.64
-0.32%
268
07/14/2026
74.87
74.87
74.87
74.87
+0.66%
223
07/13/2026
75.12
75.12
74.38
74.38
-0.87%
828
07/10/2026
75.03
75.03
75.03
75.03
+0.05%
114
07/09/2026
74.99
74.99
74.99
74.99
-1.09%
105
07/07/2026
76.84
76.84
75.81
75.81
-0.70%
919
07/01/2026
76.35
76.35
76.35
76.35
0.00%
258
06/30/2026
75.85
76.35
75.85
76.35
+1.50%
459
06/29/2026
74.79
75.71
74.79
75.22
-1.73%
663
06/26/2026
76.55
76.55
76.55
76.55
+1.57%
198
06/25/2026
76.11
76.11
75.37
75.37
+0.07%
514
06/24/2026
75.32
75.32
75.32
75.32
-1.62%
228
06/23/2026
75.81
76.55
75.81
76.55
-0.28%
237
06/22/2026
76.77
76.77
76.77
76.77
-1.55%
128
06/18/2026
75.39
77.98
75.39
77.98
+2.66%
834
06/17/2026
75.97
75.97
75.96
75.96
-0.21%
809
06/16/2026
76.29
76.29
76.11
76.11
-0.22%
487
06/15/2026
76.28
76.28
76.28
76.28
-0.44%
310
06/12/2026
76.35
76.62
76.35
76.62
-0.23%
500
06/11/2026
76.18
76.79
76.18
76.79
+0.32%
416
06/10/2026
76.84
76.84
76.55
76.55
+0.71%
700
06/09/2026
77.68
77.68
76.01
76.01
-1.09%
316
06/08/2026
76.07
76.84
76.07
76.84
+0.97%
216
06/05/2026
76.11
76.11
76.11
76.11
+0.17%
135
06/04/2026
75.98
75.98
75.98
75.98
-0.17%
119
06/03/2026
75.97
76.11
75.97
76.11
+0.09%
417
06/02/2026
76.04
76.04
76.04
76.04
-1.06%
210
06/01/2026
76.85
76.85
76.85
76.85
+1.17%
207
06/01/2026
$1.13 Dividend
05/28/2026
75.95
75.96
75.93
75.96
-0.01%
619
05/27/2026
75.97
75.97
75.97
75.97
-0.48%
220
05/26/2026
76.52
76.52
75.96
76.34
+0.52%
1,191
05/22/2026
75.98
75.98
75.95
75.95
-0.73%
381
05/21/2026
76.87
76.87
75.93
76.51
+0.49%
537
05/20/2026
75.89
76.13
75.89
76.13
-0.50%
427
05/19/2026
76.64
76.64
76.52
76.52
-0.13%
1,197
05/18/2026
76.54
76.61
76.54
76.61
+0.04%
257
05/15/2026
76.58
76.58
76.58
76.58
-0.04%
217
05/14/2026
76.54
76.61
76.54
76.61
+0.13%
914
05/08/2026
77.70
77.70
76.52
76.52
-1.50%
507
05/07/2026
76.52
77.68
76.52
77.68
+1.52%
2,668
05/06/2026
76.52
76.52
76.52
76.52
-0.27%
129