|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 1,648,800 | 9.16 | 9.23 | 9.10 | 9.11 | 00:00:00 | | 2004-10-14 | 1,459,800 | 9.11 | 9.28 | 9.11 | 9.13 | 00:00:00 | | 2004-10-15 | 1,692,300 | 9.16 | 9.21 | 9.09 | 9.15 | 00:00:00 | | 2004-10-18 | 1,095,400 | 9.12 | 9.15 | 9.04 | 9.11 | 00:00:00 | | 2004-10-19 | 2,902,700 | 9.10 | 9.13 | 8.80 | 8.93 | 00:00:00 | | 2004-10-20 | 1,086,700 | 8.95 | 9.06 | 8.94 | 9.04 | 00:00:00 | | 2004-10-21 | 641,200 | 9.10 | 9.10 | 8.96 | 9.02 | 00:00:00 | | 2004-10-22 | 967,900 | 9.06 | 9.10 | 8.98 | 9.07 | 00:00:00 | | 2004-10-25 | 1,083,500 | 9.05 | 9.20 | 9.03 | 9.18 | 00:00:00 | | 2004-10-26 | 2,009,500 | 9.12 | 9.48 | 9.08 | 9.47 | 00:00:00 | | 2004-10-27 | 1,471,500 | 9.45 | 9.50 | 9.26 | 9.34 | 00:00:00 | | 2004-10-28 | 1,207,500 | 9.31 | 9.37 | 9.21 | 9.30 | 00:00:00 | | 2004-10-29 | 975,000 | 9.30 | 9.44 | 9.22 | 9.36 | 00:00:00 | | 2004-11-01 | 797,300 | 9.30 | 9.45 | 9.30 | 9.41 | 00:00:00 | | 2004-11-02 | 815,500 | 9.44 | 9.50 | 9.20 | 9.28 | 00:00:00 | | 2004-11-03 | 2,567,600 | 9.45 | 9.60 | 9.38 | 9.60 | 00:00:00 | | 2004-11-04 | 2,424,300 | 9.60 | 10.01 | 9.51 | 9.98 | 00:00:00 | | 2004-11-05 | 1,881,500 | 9.99 | 10.02 | 9.80 | 9.99 | 00:00:00 | | 2004-11-08 | 2,575,600 | 9.92 | 10.19 | 9.92 | 10.18 | 00:00:00 | | 2004-11-09 | 3,389,400 | 10.15 | 10.31 | 10.09 | 10.15 | 00:00:00 | | 2004-11-10 | 1,595,600 | 10.19 | 10.19 | 10.01 | 10.03 | 00:00:00 | | 2004-11-11 | 1,380,900 | 10.08 | 10.18 | 9.96 | 10.17 | 00:00:00 | | 2004-11-12 | 1,596,600 | 10.17 | 10.27 | 10.02 | 10.27 | 00:00:00 | | 2004-11-15 | 776,700 | 10.20 | 10.24 | 10.06 | 10.22 | 00:00:00 | | 2004-11-16 | 1,327,900 | 10.10 | 10.13 | 10.04 | 10.05 | 00:00:00 | | 2004-11-17 | 1,167,300 | 10.05 | 10.15 | 9.94 | 9.98 | 00:00:00 | | 2004-11-18 | 1,467,600 | 10.06 | 10.12 | 9.99 | 10.11 | 00:00:00 | | 2004-11-19 | 998,000 | 10.01 | 10.08 | 9.91 | 10.02 | 00:00:00 | | 2004-11-22 | 2,151,500 | 10.00 | 10.14 | 9.96 | 10.08 | 00:00:00 | | 2004-11-23 | 1,371,000 | 10.10 | 10.10 | 9.99 | 10.05 | 00:00:00 | | 2004-11-24 | 1,083,900 | 10.07 | 10.20 | 10.00 | 10.20 | 00:00:00 | | 2004-11-26 | 583,400 | 10.22 | 10.35 | 10.17 | 10.32 | 00:00:00 | | 2004-11-29 | 2,782,200 | 10.33 | 10.35 | 10.06 | 10.19 | 00:00:00 | | 2004-11-30 | 3,043,200 | 10.19 | 10.26 | 10.10 | 10.20 | 00:00:00 | | 2004-12-01 | 3,356,000 | 10.18 | 10.53 | 10.18 | 10.53 | 00:00:00 | | 2004-12-02 | 2,312,800 | 10.55 | 10.65 | 10.38 | 10.43 | 00:00:00 | | 2004-12-03 | 1,696,800 | 10.35 | 10.48 | 10.20 | 10.24 | 00:00:00 | | 2004-12-06 | 1,107,600 | 10.20 | 10.40 | 10.17 | 10.35 | 00:00:00 | | 2004-12-07 | 7,097,700 | 10.35 | 10.35 | 10.05 | 10.17 | 00:00:00 | | 2004-12-08 | 6,489,300 | 10.19 | 10.23 | 10.10 | 10.19 | 00:00:00 | | 2004-12-09 | 2,747,600 | 10.17 | 10.18 | 10.05 | 10.13 | 00:00:00 | | 2004-12-10 | 1,769,300 | 10.04 | 10.16 | 9.98 | 10.09 | 00:00:00 | | 2004-12-13 | 1,408,800 | 10.09 | 10.24 | 10.00 | 10.23 | 00:00:00 | | 2004-12-14 | 1,663,900 | 10.23 | 10.23 | 10.09 | 10.20 | 00:00:00 | | 2004-12-15 | 1,759,400 | 10.15 | 10.30 | 10.13 | 10.30 | 00:00:00 | | 2004-12-16 | 2,283,900 | 10.29 | 10.29 | 10.07 | 10.18 | 00:00:00 | | 2004-12-17 | 2,469,200 | 10.05 | 10.22 | 10.02 | 10.20 | 00:00:00 | | 2004-12-20 | 1,009,800 | 10.20 | 10.33 | 10.13 | 10.26 | 00:00:00 | | 2004-12-21 | 1,594,900 | 10.25 | 10.40 | 10.25 | 10.37 | 00:00:00 | | 2004-12-22 | 3,407,600 | 10.40 | 10.42 | 10.28 | 10.31 | 00:00:00 | | 2004-12-23 | 1,956,300 | 10.31 | 10.39 | 10.22 | 10.33 | 00:00:00 | | 2004-12-27 | 634,400 | 10.35 | 10.39 | 10.22 | 10.26 | 00:00:00 | | 2004-12-28 | 793,500 | 10.25 | 10.37 | 10.23 | 10.37 | 00:00:00 | | 2004-12-29 | 816,500 | 10.38 | 10.38 | 10.26 | 10.35 | 00:00:00 | | 2004-12-30 | 738,300 | 10.35 | 10.39 | 10.31 | 10.35 | 00:00:00 | | 2004-12-31 | 1,515,500 | 10.36 | 10.50 | 10.34 | 10.45 | 00:00:00 | | 2005-01-03 | 1,875,200 | 10.43 | 10.49 | 10.32 | 10.39 | 00:00:00 | | 2005-01-04 | 2,842,800 | 10.39 | 10.45 | 10.25 | 10.25 | 00:00:00 | | 2005-01-05 | 1,663,500 | 10.25 | 10.25 | 10.10 | 10.11 | 00:00:00 | | 2005-01-06 | 1,736,700 | 10.10 | 10.16 | 10.06 | 10.10 | 00:00:00 | | 2005-01-07 | 1,663,200 | 10.10 | 10.23 | 10.01 | 10.02 | 00:00:00 | | 2005-01-10 | 1,047,200 | 10.02 | 10.16 | 9.94 | 10.12 | 00:00:00 | | 2005-01-11 | 2,084,900 | 10.09 | 10.09 | 9.92 | 10.00 | 00:00:00 | | 2005-01-12 | 3,553,400 | 9.98 | 10.00 | 9.70 | 9.93 | 00:00:00 | | 2005-01-13 | 2,445,000 | 9.93 | 10.04 | 9.75 | 9.81 | 00:00:00 | | 2005-01-14 | 1,734,900 | 9.85 | 9.94 | 9.80 | 9.86 | 00:00:00 | | 2005-01-18 | 1,477,100 | 9.85 | 9.94 | 9.83 | 9.90 | 00:00:00 | | 2005-01-19 | 2,192,400 | 9.90 | 9.90 | 9.80 | 9.85 | 00:00:00 | | 2005-01-20 | 2,191,500 | 9.80 | 10.04 | 9.77 | 9.96 | 00:00:00 | | 2005-01-21 | 2,671,300 | 9.96 | 10.03 | 9.93 | 9.97 | 00:00:00 | | 2005-01-24 | 1,948,200 | 9.96 | 10.00 | 9.85 | 9.85 | 00:00:00 | | 2005-01-25 | 2,262,000 | 9.95 | 9.99 | 9.86 | 9.93 | 00:00:00 | | 2005-01-26 | 3,546,500 | 10.03 | 10.32 | 9.98 | 10.29 | 00:00:00 | | 2005-01-27 | 2,680,400 | 10.28 | 10.46 | 10.22 | 10.42 | 00:00:00 | | 2005-01-28 | 1,393,800 | 10.42 | 10.43 | 10.32 | 10.35 | 00:00:00 | | 2005-01-31 | 1,747,900 | 10.40 | 10.57 | 10.37 | 10.53 | 00:00:00 | | 2005-02-01 | 3,082,300 | 10.60 | 10.90 | 10.59 | 10.89 | 00:00:00 | | 2005-02-02 | 2,675,600 | 10.95 | 11.22 | 10.89 | 11.16 | 00:00:00 | | 2005-02-03 | 2,146,300 | 11.16 | 11.21 | 11.05 | 11.14 | 00:00:00 | | 2005-02-04 | 1,384,600 | 11.04 | 11.36 | 11.02 | 11.36 | 00:00:00 | | 2005-02-07 | 1,001,000 | 11.29 | 11.39 | 11.08 | 11.13 | 00:00:00 | | 2005-02-08 | 1,507,800 | 11.10 | 11.20 | 11.05 | 11.10 | 00:00:00 | | 2005-02-09 | 2,757,300 | 11.14 | 11.36 | 11.01 | 11.25 | 00:00:00 | | 2005-02-10 | 1,707,900 | 11.25 | 11.50 | 11.25 | 11.30 | 00:00:00 | | 2005-02-11 | 3,290,600 | 11.30 | 11.88 | 11.25 | 11.81 | 00:00:00 | | 2005-02-14 | 5,254,700 | 12.00 | 12.47 | 11.97 | 12.30 | 00:00:00 | | 2005-02-15 | 6,275,400 | 12.33 | 12.90 | 12.30 | 12.72 | 00:00:00 | | 2005-02-16 | 3,923,000 | 12.73 | 12.79 | 12.40 | 12.78 | 00:00:00 | | 2005-02-17 | 2,904,600 | 12.78 | 12.78 | 12.50 | 12.56 | 00:00:00 | | 2005-02-18 | 3,332,000 | 12.58 | 12.65 | 12.19 | 12.30 | 00:00:00 | | 2005-02-22 | 2,613,700 | 12.16 | 12.22 | 11.86 | 11.86 | 00:00:00 | | 2005-02-23 | 2,303,900 | 11.93 | 12.27 | 11.91 | 12.00 | 00:00:00 | | 2005-02-24 | 1,657,300 | 12.00 | 12.18 | 11.98 | 12.16 | 00:00:00 | | 2005-02-25 | 1,360,800 | 12.10 | 12.40 | 12.00 | 12.38 | 00:00:00 | | 2005-02-28 | 1,773,900 | 12.35 | 12.35 | 12.04 | 12.14 | 00:00:00 | | 2005-03-01 | 1,072,400 | 12.16 | 12.29 | 12.15 | 12.17 | 00:00:00 | | 2005-03-02 | 1,408,200 | 12.18 | 12.42 | 12.07 | 12.24 | 00:00:00 | | 2005-03-03 | 3,546,600 | 12.75 | 12.81 | 12.57 | 12.70 | 00:00:00 | | 2005-03-04 | 2,789,700 | 12.96 | 13.14 | 12.83 | 13.05 | 00:00:00 | | 2005-03-07 | 2,474,700 | 13.05 | 13.37 | 12.92 | 13.01 | 00:00:00 | | 2005-03-08 | 4,320,900 | 13.20 | 13.28 | 12.65 | 12.84 | 00:00:00 | | 2005-03-09 | 3,864,300 | 12.85 | 13.20 | 12.70 | 12.99 | 00:00:00 | | 2005-03-10 | 2,128,300 | 12.92 | 13.22 | 12.81 | 13.11 | 00:00:00 | | 2005-03-11 | 1,411,500 | 13.15 | 13.30 | 12.90 | 13.02 | 00:00:00 | | 2005-03-14 | 1,425,000 | 13.11 | 13.29 | 13.03 | 13.25 | 00:00:00 | | 2005-03-15 | 2,365,100 | 13.30 | 13.55 | 13.24 | 13.33 | 00:00:00 | | 2005-03-16 | 2,026,800 | 13.34 | 13.43 | 13.11 | 13.13 | 00:00:00 | | 2005-03-17 | 1,747,400 | 13.15 | 13.43 | 13.14 | 13.38 | 00:00:00 | | 2005-03-18 | 1,894,200 | 13.50 | 13.51 | 13.13 | 13.20 | 00:00:00 | | 2005-03-21 | 1,398,800 | 13.35 | 13.39 | 12.99 | 13.19 | 00:00:00 | | 2005-03-22 | 2,520,100 | 13.21 | 13.35 | 12.91 | 12.91 | 00:00:00 | | 2005-03-23 | 2,177,200 | 12.96 | 13.06 | 12.60 | 12.95 | 00:00:00 | | 2005-03-24 | 1,035,000 | 12.95 | 13.12 | 12.90 | 13.00 | 00:00:00 | | 2005-03-28 | 2,354,700 | 13.00 | 13.06 | 12.65 | 12.69 | 00:00:00 | | 2005-03-29 | 3,690,900 | 12.45 | 12.94 | 12.34 | 12.54 | 00:00:00 | | 2005-03-30 | 4,710,800 | 12.56 | 12.75 | 12.46 | 12.50 | 00:00:00 | | 2005-03-31 | 11,338,600 | 12.63 | 13.11 | 12.50 | 13.04 | 00:00:00 | | 2005-04-01 | 3,493,100 | 13.08 | 13.28 | 12.87 | 12.99 | 00:00:00 | | 2005-04-04 | 1,974,700 | 13.09 | 13.23 | 12.95 | 13.19 | 00:00:00 | | 2005-04-05 | 1,873,400 | 13.21 | 13.30 | 13.18 | 13.30 | 00:00:00 | | 2005-04-06 | 2,538,600 | 13.27 | 13.31 | 12.99 | 13.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
