|
 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 2022-01-16 | | | 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 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
