|
 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 | | 2006-03-20 | 1,228,900 | 13.83 | 13.89 | 13.58 | 13.62 | 00:00:00 | | 2006-03-21 | 906,300 | 13.55 | 13.65 | 13.36 | 13.45 | 00:00:00 | | 2006-03-22 | 1,051,800 | 13.42 | 13.60 | 13.34 | 13.59 | 00:00:00 | | 2006-03-23 | 1,738,900 | 13.52 | 13.53 | 13.32 | 13.40 | 00:00:00 | | 2006-03-24 | 3,448,200 | 13.42 | 13.42 | 13.17 | 13.32 | 00:00:00 | | 2006-03-27 | 3,515,100 | 13.30 | 13.31 | 12.94 | 13.05 | 00:00:00 | | 2006-03-28 | 2,067,400 | 13.02 | 13.24 | 12.98 | 13.06 | 00:00:00 | | 2006-03-29 | 1,394,500 | 13.07 | 13.22 | 13.03 | 13.12 | 00:00:00 | | 2006-03-30 | 1,408,000 | 13.06 | 13.19 | 12.97 | 13.01 | 00:00:00 | | 2006-03-31 | 1,601,800 | 12.97 | 13.03 | 12.87 | 12.95 | 00:00:00 | | 2006-04-03 | 2,012,900 | 12.96 | 13.20 | 12.94 | 13.01 | 00:00:00 | | 2006-04-04 | 1,922,900 | 13.00 | 13.21 | 12.92 | 13.17 | 00:00:00 | | 2006-04-05 | 1,592,200 | 13.14 | 13.21 | 13.00 | 13.13 | 00:00:00 | | 2006-04-06 | 1,967,200 | 13.14 | 13.17 | 12.95 | 12.98 | 00:00:00 | | 2006-04-07 | 3,338,900 | 13.03 | 13.05 | 12.74 | 12.91 | 00:00:00 | | 2006-04-10 | 1,569,800 | 12.91 | 13.00 | 12.82 | 12.87 | 00:00:00 | | 2006-04-11 | 1,798,500 | 12.80 | 12.90 | 12.55 | 12.56 | 00:00:00 | | 2006-04-12 | 4,159,500 | 12.94 | 13.09 | 12.83 | 13.04 | 00:00:00 | | 2006-04-13 | 2,645,600 | 13.04 | 13.24 | 12.99 | 13.10 | 00:00:00 | | 2006-04-17 | 1,827,100 | 13.07 | 13.14 | 12.93 | 12.93 | 00:00:00 | | 2006-04-18 | 2,241,600 | 12.93 | 13.29 | 12.91 | 13.23 | 00:00:00 | | 2006-04-19 | 1,661,000 | 13.22 | 13.39 | 13.20 | 13.32 | 00:00:00 | | 2006-04-20 | 2,238,900 | 13.36 | 13.65 | 13.32 | 13.56 | 00:00:00 | | 2006-04-21 | 2,051,300 | 13.65 | 13.66 | 13.34 | 13.57 | 00:00:00 | | 2006-04-24 | 2,067,800 | 13.90 | 13.95 | 13.56 | 13.66 | 00:00:00 | | 2006-04-25 | 1,613,400 | 13.63 | 13.63 | 13.28 | 13.31 | 00:00:00 | | 2006-04-26 | 967,000 | 13.37 | 13.41 | 13.24 | 13.28 | 00:00:00 | | 2006-04-27 | 1,928,200 | 13.00 | 13.47 | 12.95 | 13.34 | 00:00:00 | | 2006-04-28 | 1,489,200 | 13.26 | 13.42 | 13.16 | 13.32 | 00:00:00 | | 2006-05-01 | 1,934,000 | 13.37 | 13.45 | 13.07 | 13.25 | 00:00:00 | | 2006-05-02 | 1,657,600 | 13.25 | 13.35 | 13.10 | 13.29 | 00:00:00 | | 2006-05-03 | 7,102,300 | 12.80 | 13.10 | 12.58 | 12.81 | 00:00:00 | | 2006-05-04 | 3,256,600 | 12.83 | 13.08 | 12.79 | 12.90 | 00:00:00 | | 2006-05-05 | 2,796,300 | 12.95 | 13.25 | 12.95 | 13.13 | 00:00:00 | | 2006-05-08 | 2,037,800 | 13.03 | 13.09 | 12.75 | 12.82 | 00:00:00 | | 2006-05-09 | 1,446,100 | 12.82 | 12.82 | 12.61 | 12.64 | 00:00:00 | | 2006-05-10 | 1,969,700 | 12.61 | 12.83 | 12.61 | 12.82 | 00:00:00 | | 2006-05-11 | 1,662,900 | 12.78 | 12.80 | 12.50 | 12.68 | 00:00:00 | | 2006-05-12 | 1,756,600 | 12.70 | 12.71 | 12.49 | 12.51 | 00:00:00 | | 2006-05-15 | 2,560,000 | 12.44 | 12.61 | 12.35 | 12.46 | 00:00:00 | | 2006-05-16 | 3,407,500 | 12.44 | 12.65 | 12.33 | 12.52 | 00:00:00 | | 2006-05-17 | 3,391,800 | 12.50 | 12.62 | 12.45 | 12.47 | 00:00:00 | | 2006-05-18 | 3,284,900 | 12.43 | 12.87 | 12.09 | 12.73 | 00:00:00 | | 2006-05-19 | 2,676,200 | 12.81 | 12.94 | 12.70 | 12.92 | 00:00:00 | | 2006-05-22 | 2,972,600 | 12.81 | 12.91 | 12.64 | 12.78 | 00:00:00 | | 2006-05-23 | 3,049,000 | 12.78 | 12.78 | 12.60 | 12.71 | 00:00:00 | | 2006-05-24 | 1,735,100 | 12.70 | 12.74 | 12.52 | 12.66 | 00:00:00 | | 2006-05-25 | 1,586,900 | 12.70 | 12.74 | 12.62 | 12.69 | 00:00:00 | | 2006-05-26 | 1,097,200 | 12.77 | 12.89 | 12.67 | 12.82 | 00:00:00 | | 2006-05-30 | 1,275,700 | 12.76 | 12.92 | 12.75 | 12.82 | 00:00:00 | | 2006-05-31 | 2,183,200 | 12.87 | 13.07 | 12.73 | 12.84 | 00:00:00 | | 2006-06-01 | 1,294,000 | 12.67 | 12.98 | 12.67 | 12.95 | 00:00:00 | | 2006-06-02 | 1,385,100 | 12.92 | 13.04 | 12.74 | 13.02 | 00:00:00 | | 2006-06-05 | 1,803,700 | 12.97 | 13.05 | 12.87 | 12.89 | 00:00:00 | | 2006-06-06 | 1,917,500 | 12.89 | 13.01 | 12.74 | 12.97 | 00:00:00 | | 2006-06-07 | 1,791,900 | 13.00 | 13.14 | 12.90 | 12.93 | 00:00:00 | | 2006-06-08 | 1,890,600 | 12.89 | 12.95 | 12.79 | 12.87 | 00:00:00 | | 2006-06-09 | 1,850,700 | 12.84 | 12.97 | 12.76 | 12.91 | 00:00:00 | | 2006-06-12 | 1,419,100 | 12.95 | 13.06 | 12.87 | 12.92 | 00:00:00 | | 2006-06-13 | 3,119,800 | 12.92 | 13.04 | 12.73 | 12.73 | 00:00:00 | | 2006-06-14 | 2,425,700 | 12.70 | 12.74 | 12.50 | 12.66 | 00:00:00 | | 2006-06-15 | 3,033,800 | 12.69 | 12.98 | 12.64 | 12.80 | 00:00:00 | | 2006-06-16 | 2,011,400 | 12.84 | 12.92 | 12.79 | 12.85 | 00:00:00 | | 2006-06-19 | 1,124,400 | 12.94 | 12.94 | 12.70 | 12.75 | 00:00:00 | | 2006-06-20 | 1,429,700 | 12.81 | 12.89 | 12.67 | 12.70 | 00:00:00 | | 2006-06-21 | 2,070,800 | 12.95 | 13.00 | 12.79 | 12.85 | 00:00:00 | | 2006-06-22 | 1,034,300 | 12.80 | 12.85 | 12.70 | 12.84 | 00:00:00 | | 2006-06-23 | 1,341,400 | 12.82 | 12.84 | 12.66 | 12.70 | 00:00:00 | | 2006-06-26 | 837,900 | 12.69 | 12.80 | 12.66 | 12.78 | 00:00:00 | | 2006-06-27 | 1,207,900 | 12.79 | 12.88 | 12.66 | 12.71 | 00:00:00 | | 2006-06-28 | 1,172,500 | 12.74 | 12.76 | 12.61 | 12.64 | 00:00:00 | | 2006-06-29 | 1,382,000 | 12.70 | 12.82 | 12.59 | 12.80 | 00:00:00 | | 2006-06-30 | 1,765,000 | 12.83 | 13.00 | 12.79 | 12.94 | 00:00:00 | | 2006-07-03 | 643,300 | 13.00 | 13.21 | 12.92 | 13.18 | 00:00:00 | | 2006-07-05 | 983,300 | 13.07 | 13.16 | 12.98 | 13.01 | 00:00:00 | | 2006-07-06 | 1,058,400 | 13.00 | 13.09 | 12.87 | 12.92 | 00:00:00 | | 2006-07-07 | 1,918,800 | 12.92 | 13.09 | 12.92 | 13.01 | 00:00:00 | | 2006-07-10 | 1,536,700 | 13.04 | 13.21 | 13.04 | 13.13 | 00:00:00 | | 2006-07-11 | 1,248,000 | 13.11 | 13.35 | 13.10 | 13.27 | 00:00:00 | | 2006-07-12 | 2,246,400 | 13.26 | 13.41 | 13.22 | 13.25 | 00:00:00 | | 2006-07-13 | 1,713,900 | 13.19 | 13.40 | 13.18 | 13.27 | 00:00:00 | | 2006-07-14 | 1,597,000 | 13.22 | 13.29 | 13.03 | 13.13 | 00:00:00 | | 2006-07-17 | 1,064,800 | 13.07 | 13.17 | 13.04 | 13.11 | 00:00:00 | | 2006-07-18 | 1,890,900 | 13.11 | 13.42 | 13.11 | 13.37 | 00:00:00 | | 2006-07-19 | 1,545,200 | 13.42 | 13.49 | 13.31 | 13.48 | 00:00:00 | | 2006-07-20 | 2,090,600 | 13.47 | 13.74 | 13.45 | 13.73 | 00:00:00 | | 2006-07-21 | 1,512,400 | 13.78 | 13.81 | 13.64 | 13.73 | 00:00:00 | | 2006-07-24 | 934,600 | 13.74 | 13.84 | 13.66 | 13.74 | 00:00:00 | | 2006-07-25 | 3,749,300 | 13.84 | 14.13 | 13.79 | 13.98 | 00:00:00 | | 2006-07-26 | 1,913,000 | 14.02 | 14.23 | 13.85 | 14.14 | 00:00:00 | | 2006-07-27 | 1,307,400 | 14.13 | 14.20 | 13.88 | 13.91 | 00:00:00 | | 2006-07-28 | 1,152,100 | 13.99 | 14.10 | 13.95 | 14.09 | 00:00:00 | | 2006-07-31 | 932,400 | 13.99 | 14.08 | 13.94 | 14.01 | 00:00:00 | | 2006-08-01 | 1,351,200 | 14.00 | 14.18 | 13.94 | 14.13 | 00:00:00 | | 2006-08-02 | 2,180,400 | 14.17 | 14.26 | 13.88 | 13.99 | 00:00:00 | | 2006-08-03 | 4,423,600 | 13.79 | 14.03 | 13.65 | 13.81 | 00:00:00 | | 2006-08-04 | 2,516,100 | 13.91 | 14.08 | 13.87 | 14.00 | 00:00:00 | | 2006-08-07 | 1,602,000 | 13.99 | 14.06 | 13.93 | 13.94 | 00:00:00 | | 2006-08-08 | 885,800 | 13.97 | 14.08 | 13.91 | 13.94 | 00:00:00 | | 2006-08-09 | 903,400 | 14.02 | 14.19 | 13.97 | 13.98 | 00:00:00 | | 2006-08-10 | 1,161,300 | 13.96 | 14.04 | 13.86 | 14.04 | 00:00:00 | | 2006-08-11 | 1,677,100 | 13.98 | 14.07 | 13.96 | 14.03 | 00:00:00 | | 2006-08-14 | 2,108,100 | 14.09 | 14.13 | 13.99 | 14.07 | 00:00:00 | | 2006-08-15 | 3,159,100 | 14.17 | 14.26 | 14.07 | 14.12 | 00:00:00 | | 2006-08-16 | 1,677,100 | 14.19 | 14.23 | 13.98 | 13.98 | 00:00:00 | | 2006-08-17 | 2,031,700 | 13.98 | 14.11 | 13.91 | 14.06 | 00:00:00 | | 2006-08-18 | 1,787,500 | 14.08 | 14.23 | 14.05 | 14.18 | 00:00:00 | | 2006-08-21 | 2,478,400 | 14.14 | 14.28 | 14.13 | 14.27 | 00:00:00 | | 2006-08-22 | 1,498,000 | 14.28 | 14.31 | 14.18 | 14.22 | 00:00:00 | | 2006-08-23 | 1,630,800 | 14.24 | 14.31 | 14.14 | 14.25 | 00:00:00 | | 2006-08-24 | 1,524,800 | 14.30 | 14.35 | 14.23 | 14.31 | 00:00:00 | | 2006-08-25 | 1,165,200 | 14.28 | 14.42 | 14.26 | 14.29 | 00:00:00 | | 2006-08-28 | 1,053,500 | 14.30 | 14.52 | 14.23 | 14.48 | 00:00:00 | | 2006-08-29 | 1,106,500 | 14.48 | 14.60 | 14.38 | 14.53 | 00:00:00 | | 2006-08-30 | 1,654,800 | 14.51 | 14.56 | 14.43 | 14.43 | 00:00:00 | | 2006-08-31 | 3,364,700 | 14.40 | 14.71 | 14.40 | 14.64 | 00:00:00 | | 2006-09-01 | 1,176,900 | 14.67 | 14.81 | 14.61 | 14.77 | 00:00:00 | | 2006-09-05 | 1,890,300 | 14.70 | 14.90 | 14.70 | 14.79 | 00:00:00 | | 2006-09-06 | 1,351,200 | 14.78 | 14.79 | 14.58 | 14.65 | 00:00:00 | | 2006-09-07 | 926,200 | 14.65 | 14.70 | 14.52 | 14.52 | 00:00:00 | | 2006-09-08 | 982,100 | 14.59 | 14.60 | 14.49 | 14.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
