|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 642,500 | 8.75 | 9.00 | 8.71 | 8.90 | 00:00:00 | | 2004-04-23 | 400,100 | 8.85 | 8.88 | 8.66 | 8.85 | 00:00:00 | | 2004-04-26 | 597,100 | 8.78 | 8.98 | 8.70 | 8.79 | 00:00:00 | | 2004-04-27 | 935,300 | 8.89 | 8.90 | 8.56 | 8.66 | 00:00:00 | | 2004-04-28 | 895,600 | 8.60 | 8.80 | 8.60 | 8.60 | 00:00:00 | | 2004-04-29 | 844,700 | 8.60 | 8.68 | 8.29 | 8.36 | 00:00:00 | | 2004-04-30 | 810,800 | 8.50 | 8.50 | 8.26 | 8.31 | 00:00:00 | | 2004-05-03 | 1,207,800 | 8.41 | 8.67 | 8.40 | 8.62 | 00:00:00 | | 2004-05-04 | 699,400 | 8.61 | 8.79 | 8.42 | 8.54 | 00:00:00 | | 2004-05-05 | 732,800 | 8.47 | 8.68 | 8.45 | 8.54 | 00:00:00 | | 2004-05-06 | 1,106,100 | 8.54 | 8.67 | 8.41 | 8.56 | 00:00:00 | | 2004-05-07 | 1,263,900 | 8.46 | 8.55 | 7.95 | 7.95 | 00:00:00 | | 2004-05-10 | 1,184,000 | 7.96 | 8.19 | 7.88 | 7.90 | 00:00:00 | | 2004-05-11 | 793,700 | 8.05 | 8.11 | 7.90 | 8.08 | 00:00:00 | | 2004-05-12 | 774,300 | 8.10 | 8.14 | 7.93 | 8.14 | 00:00:00 | | 2004-05-13 | 519,000 | 8.09 | 8.16 | 8.02 | 8.03 | 00:00:00 | | 2004-05-14 | 744,600 | 7.93 | 8.12 | 7.92 | 8.01 | 00:00:00 | | 2004-05-17 | 836,600 | 7.98 | 7.99 | 7.81 | 7.91 | 00:00:00 | | 2004-05-18 | 580,700 | 7.94 | 8.08 | 7.86 | 8.03 | 00:00:00 | | 2004-05-19 | 999,500 | 8.04 | 8.05 | 7.95 | 8.00 | 00:00:00 | | 2004-05-20 | 462,000 | 8.00 | 8.04 | 7.96 | 8.04 | 00:00:00 | | 2004-05-21 | 649,700 | 8.04 | 8.07 | 7.96 | 8.01 | 00:00:00 | | 2004-05-24 | 771,300 | 8.02 | 8.05 | 7.95 | 8.04 | 00:00:00 | | 2004-05-25 | 1,402,200 | 8.04 | 8.30 | 7.95 | 8.30 | 00:00:00 | | 2004-05-26 | 857,300 | 8.31 | 8.46 | 8.24 | 8.40 | 00:00:00 | | 2004-05-27 | 1,028,000 | 8.40 | 8.61 | 8.35 | 8.60 | 00:00:00 | | 2004-05-28 | 614,500 | 8.55 | 8.73 | 8.45 | 8.62 | 00:00:00 | | 2004-06-01 | 684,600 | 8.55 | 8.61 | 8.48 | 8.50 | 00:00:00 | | 2004-06-02 | 1,110,300 | 8.61 | 8.73 | 8.60 | 8.67 | 00:00:00 | | 2004-06-03 | 674,900 | 8.60 | 8.63 | 8.40 | 8.41 | 00:00:00 | | 2004-06-04 | 1,001,200 | 8.42 | 8.44 | 8.30 | 8.38 | 00:00:00 | | 2004-06-07 | 524,500 | 8.48 | 8.60 | 8.38 | 8.56 | 00:00:00 | | 2004-06-08 | 327,200 | 8.50 | 8.56 | 8.44 | 8.54 | 00:00:00 | | 2004-06-09 | 369,800 | 8.43 | 8.58 | 8.30 | 8.33 | 00:00:00 | | 2004-06-10 | 835,700 | 8.33 | 8.58 | 8.33 | 8.58 | 00:00:00 | | 2004-06-14 | 587,200 | 8.48 | 8.50 | 8.35 | 8.35 | 00:00:00 | | 2004-06-15 | 547,400 | 8.43 | 8.58 | 8.41 | 8.49 | 00:00:00 | | 2004-06-16 | 491,800 | 8.40 | 8.57 | 8.38 | 8.55 | 00:00:00 | | 2004-06-17 | 798,000 | 8.57 | 8.77 | 8.45 | 8.77 | 00:00:00 | | 2004-06-18 | 964,200 | 8.77 | 8.94 | 8.75 | 8.80 | 00:00:00 | | 2004-06-21 | 588,400 | 8.75 | 8.82 | 8.70 | 8.77 | 00:00:00 | | 2004-06-22 | 599,500 | 8.75 | 8.91 | 8.72 | 8.85 | 00:00:00 | | 2004-06-23 | 1,181,000 | 8.93 | 9.12 | 8.87 | 9.11 | 00:00:00 | | 2004-06-24 | 896,800 | 9.09 | 9.29 | 9.05 | 9.13 | 00:00:00 | | 2004-06-25 | 950,900 | 9.11 | 9.22 | 9.09 | 9.18 | 00:00:00 | | 2004-06-28 | 578,200 | 9.20 | 9.25 | 9.03 | 9.05 | 00:00:00 | | 2004-06-29 | 587,500 | 9.00 | 9.17 | 8.99 | 9.06 | 00:00:00 | | 2004-06-30 | 905,000 | 9.15 | 9.23 | 9.05 | 9.13 | 00:00:00 | | 2004-07-01 | 916,600 | 9.14 | 9.14 | 8.89 | 8.89 | 00:00:00 | | 2004-07-02 | 816,500 | 8.97 | 9.04 | 8.80 | 8.97 | 00:00:00 | | 2004-07-06 | 581,900 | 8.93 | 9.12 | 8.93 | 8.97 | 00:00:00 | | 2004-07-07 | 1,315,400 | 8.97 | 9.09 | 8.81 | 8.88 | 00:00:00 | | 2004-07-08 | 1,132,500 | 8.88 | 9.00 | 8.80 | 8.80 | 00:00:00 | | 2004-07-09 | 1,118,700 | 8.80 | 8.93 | 8.71 | 8.87 | 00:00:00 | | 2004-07-12 | 1,053,400 | 8.89 | 9.00 | 8.88 | 8.94 | 00:00:00 | | 2004-07-13 | 535,300 | 8.90 | 8.99 | 8.85 | 8.85 | 00:00:00 | | 2004-07-14 | 682,100 | 8.86 | 9.04 | 8.76 | 8.90 | 00:00:00 | | 2004-07-15 | 403,500 | 8.82 | 9.12 | 8.82 | 8.94 | 00:00:00 | | 2004-07-16 | 570,300 | 9.01 | 9.03 | 8.84 | 8.84 | 00:00:00 | | 2004-07-19 | 693,100 | 8.91 | 9.08 | 8.86 | 9.04 | 00:00:00 | | 2004-07-20 | 766,100 | 9.03 | 9.15 | 8.96 | 9.14 | 00:00:00 | | 2004-07-21 | 648,100 | 9.12 | 9.19 | 8.84 | 8.84 | 00:00:00 | | 2004-07-22 | 722,100 | 8.82 | 8.96 | 8.71 | 8.91 | 00:00:00 | | 2004-07-23 | 438,400 | 8.92 | 8.93 | 8.81 | 8.83 | 00:00:00 | | 2004-07-26 | 821,300 | 8.80 | 8.93 | 8.58 | 8.59 | 00:00:00 | | 2004-07-27 | 772,100 | 8.67 | 8.90 | 8.66 | 8.79 | 00:00:00 | | 2004-07-28 | 942,600 | 8.77 | 8.88 | 8.62 | 8.85 | 00:00:00 | | 2004-07-29 | 500,500 | 8.90 | 9.01 | 8.83 | 8.95 | 00:00:00 | | 2004-07-30 | 804,800 | 8.96 | 9.12 | 8.90 | 9.03 | 00:00:00 | | 2004-08-02 | 668,900 | 9.08 | 9.13 | 9.00 | 9.10 | 00:00:00 | | 2004-08-03 | 878,800 | 9.11 | 9.11 | 8.98 | 9.05 | 00:00:00 | | 2004-08-04 | 830,300 | 8.95 | 9.11 | 8.88 | 9.05 | 00:00:00 | | 2004-08-05 | 1,284,100 | 9.15 | 9.16 | 8.79 | 8.83 | 00:00:00 | | 2004-08-06 | 1,082,900 | 8.79 | 8.91 | 8.69 | 8.75 | 00:00:00 | | 2004-08-09 | 947,300 | 8.70 | 8.76 | 8.65 | 8.66 | 00:00:00 | | 2004-08-10 | 762,100 | 8.70 | 8.97 | 8.68 | 8.97 | 00:00:00 | | 2004-08-11 | 762,400 | 8.97 | 8.97 | 8.75 | 8.90 | 00:00:00 | | 2004-08-12 | 791,300 | 8.80 | 8.90 | 8.75 | 8.78 | 00:00:00 | | 2004-08-13 | 445,900 | 8.80 | 8.85 | 8.72 | 8.81 | 00:00:00 | | 2004-08-16 | 911,700 | 8.87 | 9.01 | 8.86 | 9.01 | 00:00:00 | | 2004-08-17 | 1,196,400 | 9.08 | 9.16 | 8.92 | 9.12 | 00:00:00 | | 2004-08-18 | 1,396,400 | 9.15 | 9.31 | 9.13 | 9.30 | 00:00:00 | | 2004-08-19 | 923,700 | 9.30 | 9.31 | 9.21 | 9.25 | 00:00:00 | | 2004-08-20 | 611,700 | 9.28 | 9.32 | 9.22 | 9.25 | 00:00:00 | | 2004-08-23 | 701,100 | 9.19 | 9.32 | 9.16 | 9.22 | 00:00:00 | | 2004-08-24 | 908,200 | 9.32 | 9.34 | 9.13 | 9.20 | 00:00:00 | | 2004-08-25 | 853,800 | 9.20 | 9.33 | 9.14 | 9.30 | 00:00:00 | | 2004-08-26 | 670,000 | 9.30 | 9.39 | 9.26 | 9.33 | 00:00:00 | | 2004-08-27 | 968,300 | 9.35 | 9.48 | 9.33 | 9.44 | 00:00:00 | | 2004-08-30 | 868,100 | 9.40 | 9.53 | 9.31 | 9.47 | 00:00:00 | | 2004-08-31 | 938,600 | 9.43 | 9.60 | 9.43 | 9.60 | 00:00:00 | | 2004-09-01 | 974,400 | 9.53 | 9.88 | 9.53 | 9.69 | 00:00:00 | | 2004-09-02 | 1,765,000 | 9.70 | 9.75 | 9.61 | 9.73 | 00:00:00 | | 2004-09-03 | 683,500 | 9.66 | 9.75 | 9.56 | 9.60 | 00:00:00 | | 2004-09-07 | 1,014,800 | 9.70 | 9.75 | 9.49 | 9.57 | 00:00:00 | | 2004-09-08 | 748,600 | 9.50 | 9.67 | 9.50 | 9.50 | 00:00:00 | | 2004-09-09 | 1,088,600 | 9.46 | 9.72 | 9.45 | 9.57 | 00:00:00 | | 2004-09-10 | 713,500 | 9.51 | 9.75 | 9.50 | 9.65 | 00:00:00 | | 2004-09-13 | 579,700 | 9.65 | 9.66 | 9.48 | 9.53 | 00:00:00 | | 2004-09-14 | 565,600 | 9.54 | 9.55 | 9.40 | 9.40 | 00:00:00 | | 2004-09-15 | 589,100 | 9.43 | 9.48 | 9.32 | 9.44 | 00:00:00 | | 2004-09-16 | 1,109,700 | 9.40 | 9.60 | 9.40 | 9.53 | 00:00:00 | | 2004-09-17 | 820,300 | 9.73 | 9.73 | 9.49 | 9.56 | 00:00:00 | | 2004-09-20 | 670,100 | 9.49 | 9.52 | 9.43 | 9.46 | 00:00:00 | | 2004-09-21 | 2,636,200 | 9.46 | 9.56 | 9.41 | 9.51 | 00:00:00 | | 2004-09-22 | 1,307,500 | 9.47 | 9.48 | 9.34 | 9.39 | 00:00:00 | | 2004-09-23 | 1,028,700 | 9.37 | 9.43 | 9.37 | 9.40 | 00:00:00 | | 2004-09-24 | 872,900 | 9.39 | 9.52 | 9.35 | 9.49 | 00:00:00 | | 2004-09-27 | 796,500 | 9.45 | 9.57 | 9.40 | 9.42 | 00:00:00 | | 2004-09-28 | 1,306,100 | 9.44 | 9.57 | 9.44 | 9.49 | 00:00:00 | | 2004-09-29 | 400,200 | 9.51 | 9.52 | 9.40 | 9.42 | 00:00:00 | | 2004-09-30 | 638,900 | 9.39 | 9.52 | 9.31 | 9.52 | 00:00:00 | | 2004-10-01 | 2,094,100 | 9.37 | 9.50 | 9.31 | 9.35 | 00:00:00 | | 2004-10-04 | 2,556,700 | 9.30 | 9.31 | 9.04 | 9.20 | 00:00:00 | | 2004-10-05 | 1,488,400 | 9.12 | 9.37 | 9.12 | 9.34 | 00:00:00 | | 2004-10-06 | 1,770,700 | 9.34 | 9.39 | 9.28 | 9.34 | 00:00:00 | | 2004-10-07 | 2,973,500 | 9.32 | 9.54 | 9.27 | 9.41 | 00:00:00 | | 2004-10-08 | 10,265,600 | 9.19 | 9.54 | 9.15 | 9.36 | 00:00:00 | | 2004-10-11 | 1,549,300 | 9.36 | 9.40 | 9.31 | 9.34 | 00:00:00 | | 2004-10-12 | 3,033,600 | 9.15 | 9.28 | 9.03 | 9.28 | 00:00:00 | | 2004-10-13 | 1,648,800 | 9.16 | 9.23 | 9.10 | 9.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
