|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 1,363,500 | 15.90 | 16.00 | 15.80 | 15.84 | 00:00:00 | | 2005-09-27 | 1,273,500 | 15.92 | 16.04 | 15.68 | 16.01 | 00:00:00 | | 2005-09-28 | 1,911,200 | 16.16 | 16.35 | 16.10 | 16.14 | 00:00:00 | | 2005-09-29 | 1,434,500 | 16.18 | 16.44 | 16.11 | 16.40 | 00:00:00 | | 2005-09-30 | 1,142,500 | 16.43 | 16.56 | 16.41 | 16.45 | 00:00:00 | | 2005-10-03 | 1,047,900 | 16.40 | 16.65 | 16.30 | 16.48 | 00:00:00 | | 2005-10-04 | 1,569,600 | 16.48 | 16.63 | 16.23 | 16.30 | 00:00:00 | | 2005-10-05 | 1,774,300 | 16.27 | 16.33 | 15.88 | 15.96 | 00:00:00 | | 2005-10-06 | 2,006,900 | 15.91 | 16.04 | 15.25 | 15.54 | 00:00:00 | | 2005-10-07 | 950,600 | 15.53 | 15.71 | 15.43 | 15.59 | 00:00:00 | | 2005-10-10 | 1,192,900 | 15.64 | 15.68 | 14.99 | 15.25 | 00:00:00 | | 2005-10-11 | 1,838,000 | 15.24 | 15.45 | 15.14 | 15.29 | 00:00:00 | | 2005-10-12 | 1,140,100 | 15.24 | 15.50 | 14.85 | 14.95 | 00:00:00 | | 2005-10-13 | 1,436,900 | 14.81 | 14.97 | 14.50 | 14.70 | 00:00:00 | | 2005-10-14 | 1,316,800 | 14.78 | 15.05 | 14.78 | 15.00 | 00:00:00 | | 2005-10-17 | 942,500 | 15.00 | 15.26 | 14.95 | 15.18 | 00:00:00 | | 2005-10-18 | 1,227,100 | 15.16 | 15.34 | 14.82 | 14.86 | 00:00:00 | | 2005-10-19 | 1,630,400 | 14.75 | 14.97 | 14.61 | 14.85 | 00:00:00 | | 2005-10-20 | 2,458,600 | 14.94 | 15.00 | 14.27 | 14.40 | 00:00:00 | | 2005-10-21 | 1,921,800 | 14.40 | 14.64 | 14.36 | 14.49 | 00:00:00 | | 2005-10-24 | 1,533,700 | 14.41 | 14.87 | 14.40 | 14.82 | 00:00:00 | | 2005-10-25 | 1,176,500 | 14.82 | 14.96 | 14.60 | 14.80 | 00:00:00 | | 2005-10-26 | 1,647,800 | 14.65 | 14.80 | 14.51 | 14.57 | 00:00:00 | | 2005-10-27 | 1,082,900 | 14.58 | 14.67 | 14.25 | 14.30 | 00:00:00 | | 2005-10-28 | 1,179,500 | 14.31 | 14.68 | 14.30 | 14.67 | 00:00:00 | | 2005-10-31 | 1,665,500 | 14.65 | 15.00 | 14.61 | 14.91 | 00:00:00 | | 2005-11-01 | 6,369,300 | 14.30 | 14.54 | 13.59 | 13.90 | 00:00:00 | | 2005-11-02 | 4,663,300 | 13.79 | 13.90 | 13.51 | 13.84 | 00:00:00 | | 2005-11-03 | 2,246,300 | 13.84 | 14.12 | 13.72 | 13.96 | 00:00:00 | | 2005-11-04 | 1,748,400 | 14.00 | 14.29 | 13.82 | 13.84 | 00:00:00 | | 2005-11-07 | 3,025,800 | 13.91 | 13.98 | 13.57 | 13.80 | 00:00:00 | | 2005-11-08 | 2,192,100 | 13.70 | 13.73 | 13.49 | 13.58 | 00:00:00 | | 2005-11-09 | 2,705,200 | 13.61 | 13.93 | 13.51 | 13.89 | 00:00:00 | | 2005-11-10 | 2,309,000 | 13.85 | 13.90 | 13.65 | 13.83 | 00:00:00 | | 2005-11-11 | 1,188,400 | 13.80 | 13.85 | 13.54 | 13.68 | 00:00:00 | | 2005-11-14 | 2,477,000 | 13.68 | 13.72 | 13.37 | 13.45 | 00:00:00 | | 2005-11-15 | 2,593,300 | 13.31 | 13.51 | 13.20 | 13.39 | 00:00:00 | | 2005-11-16 | 2,141,400 | 13.42 | 13.74 | 13.40 | 13.67 | 00:00:00 | | 2005-11-17 | 2,684,300 | 13.85 | 13.94 | 13.67 | 13.93 | 00:00:00 | | 2005-11-18 | 1,992,800 | 13.93 | 13.94 | 13.72 | 13.81 | 00:00:00 | | 2005-11-21 | 2,858,800 | 13.94 | 13.94 | 13.50 | 13.79 | 00:00:00 | | 2005-11-22 | 1,972,100 | 13.80 | 13.88 | 13.69 | 13.76 | 00:00:00 | | 2005-11-23 | 4,886,300 | 13.69 | 14.00 | 13.69 | 13.93 | 00:00:00 | | 2005-11-25 | 280,600 | 13.95 | 13.97 | 13.91 | 13.96 | 00:00:00 | | 2005-11-28 | 1,486,000 | 13.88 | 13.96 | 13.65 | 13.75 | 00:00:00 | | 2005-11-29 | 2,492,600 | 13.68 | 13.87 | 13.65 | 13.67 | 00:00:00 | | 2005-11-30 | 4,846,900 | 14.05 | 14.12 | 13.84 | 13.98 | 00:00:00 | | 2005-12-01 | 3,368,900 | 14.14 | 14.19 | 14.04 | 14.09 | 00:00:00 | | 2005-12-02 | 3,077,300 | 14.09 | 14.12 | 13.98 | 14.04 | 00:00:00 | | 2005-12-05 | 4,111,800 | 14.03 | 14.22 | 13.99 | 14.14 | 00:00:00 | | 2005-12-06 | 4,207,200 | 14.17 | 14.23 | 13.96 | 13.99 | 00:00:00 | | 2005-12-07 | 2,830,500 | 13.94 | 14.06 | 13.87 | 14.02 | 00:00:00 | | 2005-12-08 | 1,803,600 | 13.99 | 14.12 | 13.97 | 14.11 | 00:00:00 | | 2005-12-09 | 1,657,600 | 14.18 | 14.31 | 14.07 | 14.24 | 00:00:00 | | 2005-12-12 | 2,412,600 | 14.35 | 14.40 | 14.14 | 14.25 | 00:00:00 | | 2005-12-13 | 1,937,200 | 14.22 | 14.38 | 14.22 | 14.35 | 00:00:00 | | 2005-12-14 | 2,978,400 | 14.38 | 14.50 | 14.24 | 14.33 | 00:00:00 | | 2005-12-15 | 2,335,800 | 14.32 | 14.55 | 14.25 | 14.39 | 00:00:00 | | 2005-12-16 | 4,574,300 | 14.75 | 14.88 | 14.65 | 14.83 | 00:00:00 | | 2005-12-19 | 2,717,800 | 14.91 | 14.98 | 14.55 | 14.56 | 00:00:00 | | 2005-12-20 | 5,609,600 | 14.56 | 14.69 | 14.40 | 14.61 | 00:00:00 | | 2005-12-21 | 3,170,600 | 14.84 | 14.84 | 14.44 | 14.55 | 00:00:00 | | 2005-12-22 | 3,939,500 | 14.63 | 14.77 | 14.46 | 14.76 | 00:00:00 | | 2005-12-23 | 1,342,100 | 14.69 | 14.82 | 14.68 | 14.75 | 00:00:00 | | 2005-12-27 | 1,337,900 | 14.75 | 14.82 | 14.65 | 14.69 | 00:00:00 | | 2005-12-28 | 1,926,300 | 14.75 | 14.80 | 14.32 | 14.44 | 00:00:00 | | 2005-12-29 | 1,648,100 | 14.40 | 14.53 | 14.34 | 14.36 | 00:00:00 | | 2005-12-30 | 989,600 | 14.31 | 14.56 | 14.25 | 14.51 | 00:00:00 | | 2006-01-03 | 3,945,000 | 14.57 | 14.60 | 14.31 | 14.55 | 00:00:00 | | 2006-01-04 | 2,873,100 | 14.61 | 14.61 | 14.34 | 14.48 | 00:00:00 | | 2006-01-05 | 3,204,600 | 14.42 | 14.53 | 14.39 | 14.41 | 00:00:00 | | 2006-01-06 | 2,569,700 | 14.48 | 14.66 | 14.46 | 14.62 | 00:00:00 | | 2006-01-09 | 1,367,300 | 14.59 | 14.65 | 14.45 | 14.53 | 00:00:00 | | 2006-01-10 | 1,180,100 | 14.43 | 14.60 | 14.41 | 14.55 | 00:00:00 | | 2006-01-11 | 1,402,300 | 14.59 | 14.61 | 14.39 | 14.51 | 00:00:00 | | 2006-01-12 | 2,463,400 | 14.46 | 14.78 | 14.40 | 14.75 | 00:00:00 | | 2006-01-13 | 1,202,600 | 14.75 | 14.84 | 14.74 | 14.80 | 00:00:00 | | 2006-01-17 | 2,412,400 | 14.80 | 15.11 | 14.76 | 15.07 | 00:00:00 | | 2006-01-18 | 1,657,900 | 14.92 | 15.14 | 14.91 | 14.94 | 00:00:00 | | 2006-01-19 | 1,559,300 | 14.91 | 15.05 | 14.88 | 14.97 | 00:00:00 | | 2006-01-20 | 1,421,000 | 15.00 | 15.09 | 14.94 | 15.00 | 00:00:00 | | 2006-01-23 | 1,510,500 | 14.97 | 15.05 | 14.96 | 15.00 | 00:00:00 | | 2006-01-24 | 2,166,000 | 15.08 | 15.25 | 15.03 | 15.22 | 00:00:00 | | 2006-01-25 | 2,561,700 | 15.21 | 15.26 | 14.88 | 14.93 | 00:00:00 | | 2006-01-26 | 1,486,800 | 15.00 | 15.05 | 14.71 | 14.82 | 00:00:00 | | 2006-01-27 | 1,703,800 | 14.78 | 14.87 | 14.64 | 14.80 | 00:00:00 | | 2006-01-30 | 1,790,000 | 14.75 | 14.80 | 14.56 | 14.58 | 00:00:00 | | 2006-01-31 | 2,120,600 | 14.52 | 14.63 | 14.42 | 14.47 | 00:00:00 | | 2006-02-01 | 2,086,500 | 14.46 | 14.56 | 14.32 | 14.48 | 00:00:00 | | 2006-02-02 | 3,835,500 | 14.47 | 14.50 | 14.05 | 14.28 | 00:00:00 | | 2006-02-03 | 1,398,900 | 14.17 | 14.36 | 14.01 | 14.26 | 00:00:00 | | 2006-02-06 | 1,720,800 | 14.19 | 14.24 | 14.10 | 14.17 | 00:00:00 | | 2006-02-07 | 1,675,200 | 14.20 | 14.34 | 14.16 | 14.25 | 00:00:00 | | 2006-02-08 | 2,104,900 | 14.25 | 14.28 | 14.08 | 14.17 | 00:00:00 | | 2006-02-09 | 1,032,600 | 14.22 | 14.37 | 14.11 | 14.28 | 00:00:00 | | 2006-02-10 | 1,207,800 | 14.27 | 14.41 | 14.20 | 14.32 | 00:00:00 | | 2006-02-13 | 913,000 | 14.27 | 14.37 | 14.13 | 14.15 | 00:00:00 | | 2006-02-14 | 1,711,900 | 14.12 | 14.18 | 13.88 | 14.17 | 00:00:00 | | 2006-02-15 | 1,487,600 | 14.12 | 14.22 | 13.97 | 14.10 | 00:00:00 | | 2006-02-16 | 2,119,300 | 14.12 | 14.40 | 14.12 | 14.34 | 00:00:00 | | 2006-02-17 | 1,681,100 | 14.35 | 14.59 | 14.32 | 14.56 | 00:00:00 | | 2006-02-21 | 1,977,400 | 14.64 | 14.79 | 14.57 | 14.74 | 00:00:00 | | 2006-02-22 | 1,697,300 | 14.70 | 14.71 | 14.40 | 14.64 | 00:00:00 | | 2006-02-23 | 3,232,800 | 14.49 | 14.60 | 14.28 | 14.37 | 00:00:00 | | 2006-02-24 | 2,106,500 | 14.35 | 14.44 | 14.17 | 14.23 | 00:00:00 | | 2006-02-27 | 1,524,700 | 14.23 | 14.30 | 14.09 | 14.13 | 00:00:00 | | 2006-02-28 | 3,101,600 | 14.06 | 14.14 | 13.96 | 14.08 | 00:00:00 | | 2006-03-01 | 2,472,500 | 14.05 | 14.27 | 14.01 | 14.20 | 00:00:00 | | 2006-03-02 | 1,536,200 | 14.10 | 14.23 | 14.06 | 14.15 | 00:00:00 | | 2006-03-03 | 1,677,200 | 14.04 | 14.33 | 13.98 | 14.14 | 00:00:00 | | 2006-03-06 | 2,445,100 | 14.12 | 14.14 | 13.63 | 13.70 | 00:00:00 | | 2006-03-07 | 2,199,700 | 13.60 | 13.72 | 13.48 | 13.63 | 00:00:00 | | 2006-03-08 | 3,328,200 | 13.63 | 13.64 | 13.21 | 13.38 | 00:00:00 | | 2006-03-09 | 2,234,900 | 13.43 | 13.74 | 13.36 | 13.68 | 00:00:00 | | 2006-03-10 | 2,100,000 | 13.68 | 13.81 | 13.66 | 13.69 | 00:00:00 | | 2006-03-13 | 1,272,700 | 13.69 | 14.01 | 13.68 | 13.95 | 00:00:00 | | 2006-03-14 | 1,438,400 | 13.89 | 13.96 | 13.80 | 13.95 | 00:00:00 | | 2006-03-15 | 2,443,300 | 13.94 | 13.94 | 13.66 | 13.80 | 00:00:00 | | 2006-03-16 | 1,660,200 | 13.88 | 13.89 | 13.80 | 13.89 | 00:00:00 | | 2006-03-17 | 3,124,500 | 14.04 | 14.04 | 13.78 | 13.85 | 00:00:00 | | 2006-03-20 | 1,228,900 | 13.83 | 13.89 | 13.58 | 13.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
