TR4DER - CMS Energy Corpor [CMS] Historical Prices

CMS Energy Corpor - [Ticker: CMS]
Last Trade	51.31	Last Trade Time	2018-11-29 - 00:00:00
Variation	+0.08 (+1.00%)	Open	51.23
High	51.32	Low	50.52
Volume	2,069,080	Average Volume (3m)	0
Yield		Bid / Ask	48.19 x 1,100 - 48.20 x 900
Former Close	51.23	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
CMS quotes from 2000-01-01 to 2022-06-27
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-01-03	1,618,100	30.94	31.00	29.50	29.50	00:00:00
2000-01-04	460,000	29.56	30.00	29.56	29.87	00:00:00
2000-01-05	1,843,600	29.81	31.00	29.69	30.69	00:00:00
2000-01-06	370,200	30.69	31.12	30.12	30.44	00:00:00
2000-01-07	532,000	30.87	31.25	30.62	31.12	00:00:00
2000-01-10	262,200	30.94	31.31	30.44	30.69	00:00:00
2000-01-11	1,471,700	30.56	31.56	30.56	31.50	00:00:00
2000-01-12	1,522,800	31.31	31.50	31.06	31.31	00:00:00
2000-01-13	494,200	31.56	32.00	31.31	31.62	00:00:00
2000-01-14	280,500	31.62	31.62	30.87	31.19	00:00:00
2000-01-18	423,900	31.00	31.00	30.44	30.56	00:00:00
2000-01-19	513,600	30.62	31.12	30.50	30.87	00:00:00
2000-01-20	392,300	30.94	31.12	30.31	30.94	00:00:00
2000-01-21	571,400	31.00	31.62	30.62	31.37	00:00:00
2000-01-24	661,400	31.50	32.06	31.25	31.25	00:00:00
2000-01-25	717,000	31.31	31.31	30.50	30.69	00:00:00
2000-01-26	1,108,900	30.87	30.87	30.00	30.44	00:00:00
2000-01-27	573,600	30.69	30.69	29.94	30.00	00:00:00
2000-01-28	516,700	29.75	30.25	29.44	29.50	00:00:00
2000-01-31	983,400	29.75	30.37	29.31	30.00	00:00:00
2000-02-01	4,029,500	26.12	26.62	22.75	23.50	00:00:00
2000-02-02	6,260,500	23.00	23.00	20.31	21.37	00:00:00
2000-02-03	5,046,300	21.19	22.31	21.06	21.94	00:00:00
2000-02-04	3,316,600	21.87	22.00	20.12	20.37	00:00:00
2000-02-07	702,700	20.37	20.56	20.06	20.31	00:00:00
2000-02-08	811,100	20.37	20.69	20.25	20.31	00:00:00
2000-02-09	1,283,100	20.31	20.37	19.81	19.94	00:00:00
2000-02-10	2,793,600	19.94	19.94	18.06	18.75	00:00:00
2000-02-11	1,121,900	18.81	18.81	18.06	18.62	00:00:00
2000-02-14	716,900	18.75	19.37	18.62	19.19	00:00:00
2000-02-15	749,700	19.50	19.75	19.25	19.37	00:00:00
2000-02-16	920,000	19.12	19.31	18.50	18.69	00:00:00
2000-02-17	1,282,300	18.69	18.69	18.00	18.37	00:00:00
2000-02-18	911,200	18.31	18.50	17.94	18.31	00:00:00
2000-02-22	688,400	18.31	18.37	17.94	18.25	00:00:00
2000-02-23	1,081,600	18.44	18.44	17.50	17.56	00:00:00
2000-02-24	701,700	17.69	17.69	16.87	17.00	00:00:00
2000-02-25	761,400	17.00	17.00	16.19	16.44	00:00:00
2000-02-28	819,700	16.69	16.69	16.06	16.50	00:00:00
2000-02-29	916,600	16.62	16.94	16.56	16.75	00:00:00
2000-03-01	490,900	16.75	17.00	16.69	16.94	00:00:00
2000-03-02	1,123,900	16.94	17.25	16.87	16.87	00:00:00
2000-03-03	904,500	17.00	17.12	16.81	17.06	00:00:00
2000-03-06	1,821,700	17.75	18.00	17.00	17.31	00:00:00
2000-03-07	843,600	17.31	17.50	17.12	17.25	00:00:00
2000-03-08	850,000	17.25	17.37	17.06	17.19	00:00:00
2000-03-09	594,400	17.19	17.25	16.87	17.12	00:00:00
2000-03-10	451,300	17.06	17.37	17.06	17.19	00:00:00
2000-03-13	542,200	17.25	17.44	17.12	17.19	00:00:00
2000-03-14	1,943,600	17.25	17.50	17.06	17.50	00:00:00
2000-03-15	2,770,500	17.50	18.87	17.31	17.87	00:00:00
2000-03-16	457,800	19.12	19.62	18.75	19.44	00:00:00
2000-03-17	824,500	19.50	19.69	19.00	19.06	00:00:00
2000-03-20	585,500	19.25	19.56	19.19	19.44	00:00:00
2000-03-21	431,700	19.31	19.62	19.12	19.37	00:00:00
2000-03-22	1,021,200	19.37	19.56	18.44	18.87	00:00:00
2000-03-23	715,500	19.06	19.12	18.50	19.00	00:00:00
2000-03-24	333,100	19.00	19.31	18.81	19.06	00:00:00
2000-03-27	628,800	19.25	19.75	19.00	19.00	00:00:00
2000-03-28	838,300	19.06	19.37	18.75	18.94	00:00:00
2000-03-29	851,900	18.69	19.25	18.62	18.87	00:00:00
2000-03-30	950,800	19.25	19.37	18.62	18.75	00:00:00
2000-03-31	2,423,000	18.75	18.75	18.00	18.12	00:00:00
2000-04-03	1,084,500	18.19	18.25	17.87	18.00	00:00:00
2000-04-04	662,200	18.00	18.62	17.75	18.19	00:00:00
2000-04-05	681,700	18.19	18.69	18.06	18.44	00:00:00
2000-04-06	681,200	18.50	18.56	18.25	18.25	00:00:00
2000-04-07	789,500	18.31	18.37	18.19	18.25	00:00:00
2000-04-10	460,500	18.25	18.62	18.06	18.44	00:00:00
2000-04-11	410,500	18.69	18.75	18.50	18.56	00:00:00
2000-04-12	614,800	18.62	19.19	18.62	18.75	00:00:00
2000-04-13	1,087,700	18.62	19.69	18.62	19.50	00:00:00
2000-04-14	818,600	19.69	19.69	18.69	19.37	00:00:00
2000-04-17	465,200	19.25	19.37	18.62	19.37	00:00:00
2000-04-18	930,600	19.25	19.62	18.94	19.44	00:00:00
2000-04-19	435,500	18.87	19.19	18.87	19.19	00:00:00
2000-04-20	316,700	19.00	19.19	18.87	18.87	00:00:00
2000-04-24	500,300	18.94	19.56	18.75	19.50	00:00:00
2000-04-25	592,500	19.25	19.87	18.75	19.81	00:00:00
2000-04-26	746,400	19.87	19.87	19.25	19.50	00:00:00
2000-04-27	3,673,300	19.44	19.44	18.56	18.69	00:00:00
2000-04-28	3,335,500	18.75	19.12	18.37	19.00	00:00:00
2000-05-01	2,124,700	19.12	20.12	19.12	20.06	00:00:00
2000-05-02	3,235,300	20.06	21.19	20.06	20.94	00:00:00
2000-05-03	595,500	20.69	20.69	20.19	20.56	00:00:00
2000-05-04	1,071,400	20.62	21.75	20.44	21.37	00:00:00
2000-05-05	400,200	21.37	21.37	20.75	21.06	00:00:00
2000-05-08	1,244,800	21.50	21.87	21.50	21.56	00:00:00
2000-05-09	860,300	21.62	21.62	21.37	21.44	00:00:00
2000-05-10	590,000	21.44	21.44	21.12	21.31	00:00:00
2000-05-11	1,000,900	21.44	21.87	21.25	21.87	00:00:00
2000-05-12	540,000	21.94	22.19	21.19	21.25	00:00:00
2000-05-15	1,093,300	21.50	21.94	21.37	21.75	00:00:00
2000-05-16	498,000	21.94	22.44	21.56	22.12	00:00:00
2000-05-17	428,800	22.37	22.37	21.62	21.81	00:00:00
2000-05-18	573,600	21.69	22.62	21.56	22.12	00:00:00
2000-05-19	508,000	21.87	22.19	21.62	21.69	00:00:00
2000-05-22	532,500	21.81	22.06	21.56	21.87	00:00:00
2000-05-23	604,400	21.87	21.94	21.31	21.50	00:00:00
2000-05-24	503,600	21.75	22.62	21.69	22.06	00:00:00
2000-05-25	705,500	22.19	22.25	21.69	21.94	00:00:00
2000-05-26	323,600	21.81	22.50	21.75	22.37	00:00:00
2000-05-30	323,600	22.75	22.94	22.00	22.12	00:00:00
2000-05-31	824,100	22.25	23.19	22.19	22.75	00:00:00
2000-06-01	1,702,800	23.25	23.50	23.06	23.12	00:00:00
2000-06-02	729,700	23.50	23.69	23.12	23.50	00:00:00
2000-06-05	554,200	23.31	23.37	22.62	22.69	00:00:00
2000-06-06	567,000	22.75	23.12	22.25	22.44	00:00:00
2000-06-07	290,000	22.69	22.87	22.31	22.31	00:00:00
2000-06-08	304,100	22.44	22.44	21.94	22.12	00:00:00
2000-06-09	340,200	22.31	22.69	22.25	22.69	00:00:00
2000-06-12	663,000	22.50	23.12	22.50	23.06	00:00:00
2000-06-13	412,500	23.12	23.19	22.75	22.87	00:00:00
2000-06-14	345,000	23.06	23.06	22.75	22.87	00:00:00
2000-06-15	744,700	22.75	23.31	22.75	23.31	00:00:00
2000-06-16	1,240,000	23.31	23.50	23.00	23.25	00:00:00
2000-06-19	443,000	23.31	23.44	22.87	23.00	00:00:00
2000-06-20	395,300	22.87	23.00	22.62	22.62	00:00:00
2000-06-21	439,500	22.75	23.06	22.62	22.69	00:00:00
2000-06-22	596,400	22.94	22.94	22.37	22.69	00:00:00
2000-06-23	1,002,500	22.62	22.87	22.44	22.50	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>