|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 2,538,600 | 13.27 | 13.31 | 12.99 | 13.13 | 00:00:00 | | 2005-04-07 | 1,681,200 | 13.10 | 13.33 | 13.04 | 13.27 | 00:00:00 | | 2005-04-08 | 1,344,300 | 13.20 | 13.36 | 13.09 | 13.13 | 00:00:00 | | 2005-04-11 | 1,122,300 | 13.23 | 13.23 | 13.08 | 13.15 | 00:00:00 | | 2005-04-12 | 1,069,000 | 13.02 | 13.29 | 12.96 | 13.28 | 00:00:00 | | 2005-04-13 | 3,224,600 | 13.25 | 13.25 | 12.96 | 13.00 | 00:00:00 | | 2005-04-14 | 1,698,800 | 13.10 | 13.12 | 12.87 | 12.90 | 00:00:00 | | 2005-04-15 | 2,889,300 | 12.87 | 13.02 | 12.50 | 12.61 | 00:00:00 | | 2005-04-18 | 2,403,800 | 12.57 | 12.79 | 12.46 | 12.75 | 00:00:00 | | 2005-04-19 | 1,607,700 | 12.75 | 12.98 | 12.64 | 12.84 | 00:00:00 | | 2005-04-20 | 1,881,400 | 12.88 | 12.90 | 12.50 | 12.56 | 00:00:00 | | 2005-04-21 | 2,066,000 | 12.74 | 12.74 | 12.51 | 12.72 | 00:00:00 | | 2005-04-22 | 1,382,200 | 12.72 | 12.94 | 12.61 | 12.86 | 00:00:00 | | 2005-04-25 | 1,342,500 | 12.95 | 13.08 | 12.94 | 13.08 | 00:00:00 | | 2005-04-26 | 1,756,200 | 13.08 | 13.23 | 12.87 | 12.87 | 00:00:00 | | 2005-04-27 | 2,068,900 | 13.00 | 13.13 | 12.72 | 12.99 | 00:00:00 | | 2005-04-28 | 1,123,600 | 12.99 | 13.03 | 12.79 | 12.84 | 00:00:00 | | 2005-04-29 | 1,766,700 | 13.01 | 13.04 | 12.74 | 12.92 | 00:00:00 | | 2005-05-02 | 1,816,600 | 13.01 | 13.22 | 12.80 | 13.00 | 00:00:00 | | 2005-05-03 | 1,673,500 | 13.09 | 13.20 | 12.89 | 13.13 | 00:00:00 | | 2005-05-04 | 2,706,600 | 13.22 | 13.35 | 12.90 | 13.19 | 00:00:00 | | 2005-05-05 | 2,346,000 | 13.19 | 13.25 | 12.90 | 12.97 | 00:00:00 | | 2005-05-06 | 1,431,000 | 12.98 | 13.09 | 12.84 | 13.00 | 00:00:00 | | 2005-05-09 | 1,836,500 | 13.01 | 13.34 | 12.92 | 13.32 | 00:00:00 | | 2005-05-10 | 1,913,300 | 13.16 | 13.35 | 13.15 | 13.27 | 00:00:00 | | 2005-05-11 | 1,344,300 | 13.27 | 13.28 | 13.09 | 13.23 | 00:00:00 | | 2005-05-12 | 2,078,900 | 13.23 | 13.35 | 12.85 | 12.95 | 00:00:00 | | 2005-05-13 | 4,750,400 | 13.00 | 13.10 | 12.27 | 12.77 | 00:00:00 | | 2005-05-16 | 1,643,900 | 12.77 | 12.91 | 12.69 | 12.86 | 00:00:00 | | 2005-05-17 | 1,547,400 | 12.79 | 13.11 | 12.75 | 13.09 | 00:00:00 | | 2005-05-18 | 2,942,400 | 13.20 | 13.20 | 12.85 | 12.93 | 00:00:00 | | 2005-05-19 | 1,906,300 | 13.00 | 13.24 | 12.94 | 13.14 | 00:00:00 | | 2005-05-20 | 1,311,500 | 13.14 | 13.16 | 12.98 | 13.09 | 00:00:00 | | 2005-05-23 | 1,619,800 | 13.12 | 13.21 | 12.93 | 13.03 | 00:00:00 | | 2005-05-24 | 1,379,500 | 13.05 | 13.29 | 13.04 | 13.22 | 00:00:00 | | 2005-05-25 | 1,034,600 | 13.24 | 13.38 | 13.07 | 13.21 | 00:00:00 | | 2005-05-26 | 801,200 | 13.20 | 13.35 | 13.17 | 13.25 | 00:00:00 | | 2005-05-27 | 1,259,400 | 13.20 | 13.36 | 13.18 | 13.23 | 00:00:00 | | 2005-05-31 | 2,284,900 | 13.23 | 13.45 | 13.07 | 13.23 | 00:00:00 | | 2005-06-01 | 4,132,200 | 13.25 | 13.75 | 13.19 | 13.65 | 00:00:00 | | 2005-06-02 | 3,536,200 | 13.70 | 13.85 | 13.24 | 13.58 | 00:00:00 | | 2005-06-03 | 2,981,900 | 13.55 | 13.75 | 13.52 | 13.74 | 00:00:00 | | 2005-06-06 | 4,323,200 | 14.19 | 14.43 | 14.02 | 14.32 | 00:00:00 | | 2005-06-07 | 2,879,300 | 14.05 | 14.26 | 14.02 | 14.10 | 00:00:00 | | 2005-06-08 | 2,134,200 | 14.12 | 14.36 | 14.12 | 14.19 | 00:00:00 | | 2005-06-09 | 1,212,100 | 14.15 | 14.35 | 14.13 | 14.32 | 00:00:00 | | 2005-06-10 | 2,003,300 | 14.29 | 14.43 | 14.17 | 14.34 | 00:00:00 | | 2005-06-13 | 2,196,300 | 14.28 | 14.34 | 14.15 | 14.30 | 00:00:00 | | 2005-06-14 | 1,268,500 | 14.25 | 14.39 | 14.16 | 14.30 | 00:00:00 | | 2005-06-15 | 1,849,300 | 14.28 | 14.39 | 14.07 | 14.38 | 00:00:00 | | 2005-06-16 | 2,469,200 | 14.39 | 14.47 | 14.33 | 14.46 | 00:00:00 | | 2005-06-17 | 2,070,300 | 14.59 | 14.67 | 14.40 | 14.57 | 00:00:00 | | 2005-06-20 | 1,826,100 | 14.47 | 14.68 | 14.32 | 14.55 | 00:00:00 | | 2005-06-21 | 2,857,100 | 14.54 | 14.90 | 14.47 | 14.80 | 00:00:00 | | 2005-06-22 | 4,567,800 | 14.80 | 14.96 | 14.72 | 14.91 | 00:00:00 | | 2005-06-23 | 5,441,200 | 14.90 | 15.21 | 14.85 | 14.98 | 00:00:00 | | 2005-06-24 | 8,310,200 | 14.92 | 15.29 | 14.50 | 15.04 | 00:00:00 | | 2005-06-27 | 2,274,700 | 15.16 | 15.31 | 14.98 | 15.16 | 00:00:00 | | 2005-06-28 | 2,141,000 | 15.19 | 15.23 | 15.08 | 15.14 | 00:00:00 | | 2005-06-29 | 1,511,500 | 15.14 | 15.17 | 15.03 | 15.15 | 00:00:00 | | 2005-06-30 | 1,538,600 | 15.15 | 15.23 | 15.05 | 15.06 | 00:00:00 | | 2005-07-01 | 1,174,700 | 15.12 | 15.15 | 14.99 | 15.10 | 00:00:00 | | 2005-07-05 | 4,017,900 | 15.05 | 15.20 | 14.94 | 15.16 | 00:00:00 | | 2005-07-06 | 3,768,600 | 15.19 | 15.32 | 15.15 | 15.25 | 00:00:00 | | 2005-07-07 | 2,374,700 | 15.11 | 15.40 | 15.11 | 15.29 | 00:00:00 | | 2005-07-08 | 2,205,600 | 15.34 | 15.49 | 15.23 | 15.47 | 00:00:00 | | 2005-07-11 | 2,031,300 | 15.59 | 15.81 | 15.46 | 15.63 | 00:00:00 | | 2005-07-12 | 1,524,700 | 15.60 | 15.67 | 15.48 | 15.60 | 00:00:00 | | 2005-07-13 | 1,926,300 | 15.60 | 15.70 | 15.54 | 15.69 | 00:00:00 | | 2005-07-14 | 2,475,400 | 15.68 | 15.85 | 15.57 | 15.65 | 00:00:00 | | 2005-07-15 | 2,158,400 | 15.60 | 15.65 | 15.25 | 15.50 | 00:00:00 | | 2005-07-18 | 1,451,900 | 15.42 | 15.54 | 15.15 | 15.37 | 00:00:00 | | 2005-07-19 | 1,305,300 | 15.40 | 15.45 | 15.29 | 15.36 | 00:00:00 | | 2005-07-20 | 1,821,200 | 15.32 | 15.43 | 15.16 | 15.25 | 00:00:00 | | 2005-07-21 | 1,609,000 | 15.23 | 15.31 | 14.87 | 14.98 | 00:00:00 | | 2005-07-22 | 1,291,300 | 15.00 | 15.34 | 14.93 | 15.34 | 00:00:00 | | 2005-07-25 | 1,526,300 | 15.37 | 15.67 | 15.37 | 15.47 | 00:00:00 | | 2005-07-26 | 2,172,600 | 15.53 | 15.76 | 15.53 | 15.68 | 00:00:00 | | 2005-07-27 | 1,937,700 | 15.75 | 15.80 | 15.70 | 15.77 | 00:00:00 | | 2005-07-28 | 1,034,400 | 15.80 | 15.85 | 15.73 | 15.78 | 00:00:00 | | 2005-07-29 | 945,800 | 15.80 | 16.00 | 15.71 | 15.84 | 00:00:00 | | 2005-08-01 | 2,385,200 | 15.87 | 15.88 | 15.56 | 15.68 | 00:00:00 | | 2005-08-02 | 2,200,500 | 15.71 | 16.00 | 15.68 | 15.98 | 00:00:00 | | 2005-08-03 | 1,906,800 | 15.99 | 16.17 | 15.95 | 16.10 | 00:00:00 | | 2005-08-04 | 3,231,800 | 16.50 | 16.50 | 15.84 | 16.09 | 00:00:00 | | 2005-08-05 | 1,398,700 | 16.08 | 16.14 | 15.63 | 15.73 | 00:00:00 | | 2005-08-08 | 1,535,000 | 15.73 | 15.89 | 15.22 | 15.23 | 00:00:00 | | 2005-08-09 | 2,271,900 | 15.27 | 15.60 | 15.27 | 15.52 | 00:00:00 | | 2005-08-10 | 1,527,500 | 15.62 | 15.89 | 15.60 | 15.86 | 00:00:00 | | 2005-08-11 | 1,567,800 | 15.86 | 15.92 | 15.50 | 15.77 | 00:00:00 | | 2005-08-12 | 1,077,200 | 15.72 | 15.82 | 15.57 | 15.67 | 00:00:00 | | 2005-08-15 | 1,153,500 | 15.70 | 15.74 | 15.53 | 15.57 | 00:00:00 | | 2005-08-16 | 1,460,500 | 15.63 | 15.72 | 15.40 | 15.42 | 00:00:00 | | 2005-08-17 | 984,800 | 15.43 | 15.57 | 15.27 | 15.43 | 00:00:00 | | 2005-08-18 | 1,935,200 | 14.99 | 15.74 | 14.59 | 15.59 | 00:00:00 | | 2005-08-19 | 3,314,200 | 15.76 | 16.08 | 15.67 | 16.05 | 00:00:00 | | 2005-08-22 | 2,446,000 | 16.05 | 16.14 | 15.92 | 16.00 | 00:00:00 | | 2005-08-23 | 1,231,500 | 16.00 | 16.06 | 15.77 | 15.92 | 00:00:00 | | 2005-08-24 | 1,340,200 | 15.94 | 16.10 | 15.75 | 15.80 | 00:00:00 | | 2005-08-25 | 1,223,500 | 15.90 | 16.00 | 15.76 | 15.98 | 00:00:00 | | 2005-08-26 | 2,303,600 | 16.02 | 16.09 | 15.87 | 16.01 | 00:00:00 | | 2005-08-29 | 1,064,800 | 15.88 | 16.00 | 15.79 | 16.00 | 00:00:00 | | 2005-08-30 | 1,077,900 | 15.97 | 16.07 | 15.74 | 15.93 | 00:00:00 | | 2005-08-31 | 1,650,300 | 15.89 | 16.11 | 15.83 | 16.10 | 00:00:00 | | 2005-09-01 | 1,048,800 | 16.11 | 16.20 | 15.96 | 16.19 | 00:00:00 | | 2005-09-02 | 839,600 | 16.19 | 16.24 | 16.06 | 16.08 | 00:00:00 | | 2005-09-06 | 1,838,600 | 16.22 | 16.24 | 16.01 | 16.19 | 00:00:00 | | 2005-09-07 | 2,344,600 | 16.16 | 16.45 | 16.13 | 16.42 | 00:00:00 | | 2005-09-08 | 1,817,400 | 16.39 | 16.61 | 16.25 | 16.26 | 00:00:00 | | 2005-09-09 | 2,122,900 | 16.34 | 16.72 | 16.34 | 16.71 | 00:00:00 | | 2005-09-12 | 1,431,300 | 16.70 | 16.70 | 16.47 | 16.58 | 00:00:00 | | 2005-09-13 | 1,806,400 | 16.58 | 16.62 | 16.30 | 16.43 | 00:00:00 | | 2005-09-14 | 1,802,700 | 16.45 | 16.64 | 16.39 | 16.51 | 00:00:00 | | 2005-09-15 | 749,400 | 16.61 | 16.80 | 16.54 | 16.62 | 00:00:00 | | 2005-09-16 | 1,413,700 | 16.71 | 16.75 | 16.56 | 16.58 | 00:00:00 | | 2005-09-19 | 1,825,900 | 16.53 | 16.53 | 16.08 | 16.14 | 00:00:00 | | 2005-09-20 | 1,501,000 | 16.18 | 16.41 | 16.07 | 16.10 | 00:00:00 | | 2005-09-21 | 1,232,300 | 16.07 | 16.24 | 15.82 | 16.03 | 00:00:00 | | 2005-09-22 | 989,800 | 15.97 | 16.05 | 15.66 | 15.80 | 00:00:00 | | 2005-09-23 | 1,065,400 | 15.85 | 16.02 | 15.70 | 15.79 | 00:00:00 | | 2005-09-26 | 1,363,500 | 15.90 | 16.00 | 15.80 | 15.84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
