|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 982,100 | 14.59 | 14.60 | 14.49 | 14.52 | 00:00:00 | | 2006-09-11 | 949,800 | 14.53 | 14.56 | 14.41 | 14.53 | 00:00:00 | | 2006-09-12 | 801,600 | 14.57 | 14.57 | 14.38 | 14.43 | 00:00:00 | | 2006-09-13 | 598,200 | 14.45 | 14.49 | 14.35 | 14.44 | 00:00:00 | | 2006-09-14 | 953,900 | 14.37 | 14.54 | 14.34 | 14.36 | 00:00:00 | | 2006-09-15 | 990,300 | 14.42 | 14.52 | 14.35 | 14.44 | 00:00:00 | | 2006-09-18 | 1,227,900 | 14.48 | 14.49 | 14.22 | 14.25 | 00:00:00 | | 2006-09-19 | 923,400 | 14.25 | 14.31 | 14.19 | 14.25 | 00:00:00 | | 2006-09-20 | 1,086,800 | 14.25 | 14.33 | 14.19 | 14.20 | 00:00:00 | | 2006-09-21 | 757,600 | 14.18 | 14.36 | 14.15 | 14.23 | 00:00:00 | | 2006-09-22 | 523,100 | 14.24 | 14.30 | 14.17 | 14.22 | 00:00:00 | | 2006-09-25 | 923,000 | 14.20 | 14.45 | 14.15 | 14.32 | 00:00:00 | | 2006-09-26 | 1,429,600 | 14.28 | 14.34 | 14.13 | 14.22 | 00:00:00 | | 2006-09-27 | 2,659,600 | 14.21 | 14.50 | 14.17 | 14.47 | 00:00:00 | | 2006-09-28 | 804,700 | 14.50 | 14.62 | 14.45 | 14.49 | 00:00:00 | | 2006-09-29 | 498,900 | 14.49 | 14.56 | 14.42 | 14.44 | 00:00:00 | | 2006-10-02 | 1,019,500 | 14.44 | 14.61 | 14.44 | 14.55 | 00:00:00 | | 2006-10-03 | 1,647,100 | 14.58 | 14.87 | 14.54 | 14.81 | 00:00:00 | | 2006-10-04 | 836,800 | 14.77 | 14.89 | 14.73 | 14.87 | 00:00:00 | | 2006-10-05 | 1,699,900 | 14.78 | 14.90 | 14.68 | 14.80 | 00:00:00 | | 2006-10-06 | 3,127,000 | 14.80 | 14.85 | 14.57 | 14.72 | 00:00:00 | | 2006-10-09 | 702,700 | 14.70 | 14.74 | 14.63 | 14.70 | 00:00:00 | | 2006-10-10 | 1,628,100 | 14.68 | 14.84 | 14.64 | 14.77 | 00:00:00 | | 2006-10-11 | 2,212,900 | 14.78 | 14.95 | 14.72 | 14.90 | 00:00:00 | | 2006-10-12 | 1,225,100 | 14.89 | 15.00 | 14.86 | 14.93 | 00:00:00 | | 2006-10-13 | 1,660,800 | 14.89 | 14.96 | 14.74 | 14.84 | 00:00:00 | | 2006-10-16 | 1,962,600 | 14.87 | 15.01 | 14.84 | 14.99 | 00:00:00 | | 2006-10-17 | 2,421,000 | 14.94 | 15.14 | 14.90 | 15.13 | 00:00:00 | | 2006-10-18 | 2,087,600 | 15.13 | 15.21 | 15.04 | 15.09 | 00:00:00 | | 2006-10-19 | 3,164,400 | 15.06 | 15.23 | 15.03 | 15.16 | 00:00:00 | | 2006-10-20 | 1,457,700 | 15.22 | 15.25 | 15.08 | 15.25 | 00:00:00 | | 2006-10-23 | 1,957,600 | 15.21 | 15.24 | 15.09 | 15.23 | 00:00:00 | | 2006-10-24 | 1,133,900 | 15.20 | 15.23 | 15.04 | 15.20 | 00:00:00 | | 2006-10-25 | 1,908,400 | 15.24 | 15.37 | 15.19 | 15.31 | 00:00:00 | | 2006-10-26 | 959,500 | 15.30 | 15.31 | 15.16 | 15.20 | 00:00:00 | | 2006-10-27 | 851,500 | 15.20 | 15.21 | 15.11 | 15.12 | 00:00:00 | | 2006-10-30 | 737,700 | 15.15 | 15.18 | 15.02 | 15.06 | 00:00:00 | | 2006-10-31 | 2,630,600 | 15.02 | 15.07 | 14.77 | 14.89 | 00:00:00 | | 2006-11-01 | 2,661,200 | 14.90 | 15.01 | 14.74 | 14.84 | 00:00:00 | | 2006-11-02 | 1,758,100 | 14.85 | 15.06 | 14.80 | 15.02 | 00:00:00 | | 2006-11-03 | 1,687,700 | 15.00 | 15.09 | 14.91 | 14.98 | 00:00:00 | | 2006-11-06 | 1,447,500 | 14.96 | 15.03 | 14.87 | 14.97 | 00:00:00 | | 2006-11-07 | 1,488,600 | 14.94 | 15.00 | 14.82 | 14.92 | 00:00:00 | | 2006-11-08 | 1,084,900 | 14.89 | 15.11 | 14.86 | 15.08 | 00:00:00 | | 2006-11-09 | 3,756,500 | 15.06 | 15.38 | 15.06 | 15.24 | 00:00:00 | | 2006-11-10 | 857,000 | 15.19 | 15.26 | 15.18 | 15.25 | 00:00:00 | | 2006-11-13 | 1,263,700 | 15.23 | 15.27 | 15.17 | 15.19 | 00:00:00 | | 2006-11-14 | 1,590,200 | 15.22 | 15.27 | 15.17 | 15.24 | 00:00:00 | | 2006-11-15 | 1,000,200 | 15.20 | 15.27 | 15.12 | 15.13 | 00:00:00 | | 2006-11-16 | 1,142,100 | 15.15 | 15.28 | 15.15 | 15.20 | 00:00:00 | | 2006-11-17 | 1,069,700 | 15.19 | 15.27 | 15.17 | 15.25 | 00:00:00 | | 2006-11-20 | 1,150,600 | 15.20 | 15.27 | 15.13 | 15.19 | 00:00:00 | | 2006-11-21 | 907,500 | 15.15 | 15.26 | 15.15 | 15.25 | 00:00:00 | | 2006-11-22 | 1,074,800 | 15.25 | 15.28 | 15.20 | 15.23 | 00:00:00 | | 2006-11-24 | 388,800 | 15.18 | 15.31 | 15.13 | 15.26 | 00:00:00 | | 2006-11-27 | 1,474,400 | 15.19 | 15.27 | 14.94 | 14.99 | 00:00:00 | | 2006-11-28 | 6,025,200 | 14.98 | 15.75 | 14.98 | 15.65 | 00:00:00 | | 2006-11-29 | 4,147,000 | 15.68 | 16.25 | 15.64 | 16.02 | 00:00:00 | | 2006-11-30 | 1,897,600 | 16.01 | 16.25 | 15.97 | 16.21 | 00:00:00 | | 2006-12-01 | 1,965,400 | 16.25 | 16.36 | 16.00 | 16.16 | 00:00:00 | | 2006-12-04 | 898,500 | 16.19 | 16.41 | 16.17 | 16.36 | 00:00:00 | | 2006-12-05 | 741,500 | 16.35 | 16.44 | 16.30 | 16.41 | 00:00:00 | | 2006-12-06 | 1,722,800 | 16.41 | 16.56 | 16.30 | 16.35 | 00:00:00 | | 2006-12-07 | 1,528,800 | 16.35 | 16.37 | 16.01 | 16.01 | 00:00:00 | | 2006-12-08 | 1,381,100 | 15.95 | 16.19 | 15.93 | 16.12 | 00:00:00 | | 2006-12-11 | 735,800 | 16.07 | 16.21 | 16.07 | 16.18 | 00:00:00 | | 2006-12-12 | 917,000 | 16.20 | 16.35 | 16.15 | 16.27 | 00:00:00 | | 2006-12-13 | 1,358,000 | 16.31 | 16.32 | 16.20 | 16.24 | 00:00:00 | | 2006-12-14 | 1,270,200 | 16.26 | 16.46 | 16.23 | 16.42 | 00:00:00 | | 2006-12-15 | 2,268,100 | 16.50 | 16.68 | 16.44 | 16.68 | 00:00:00 | | 2006-12-18 | 1,547,000 | 16.68 | 16.70 | 16.49 | 16.54 | 00:00:00 | | 2006-12-19 | 1,504,600 | 16.54 | 16.71 | 16.48 | 16.62 | 00:00:00 | | 2006-12-20 | 1,236,700 | 16.68 | 16.73 | 16.62 | 16.65 | 00:00:00 | | 2006-12-21 | 1,722,200 | 16.65 | 16.73 | 16.57 | 16.71 | 00:00:00 | | 2006-12-22 | 674,100 | 16.65 | 16.72 | 16.56 | 16.71 | 00:00:00 | | 2006-12-26 | 631,800 | 16.70 | 16.87 | 16.68 | 16.79 | 00:00:00 | | 2006-12-27 | 980,500 | 16.82 | 16.99 | 16.77 | 16.95 | 00:00:00 | | 2006-12-28 | 916,800 | 16.98 | 17.00 | 16.77 | 16.80 | 00:00:00 | | 2006-12-29 | 1,033,900 | 16.75 | 16.81 | 16.65 | 16.70 | 00:00:00 | | 2007-01-03 | 2,915,800 | 16.76 | 16.86 | 16.65 | 16.81 | 00:00:00 | | 2007-01-04 | 1,271,100 | 16.76 | 16.88 | 16.66 | 16.74 | 00:00:00 | | 2007-01-05 | 3,123,700 | 16.65 | 16.69 | 16.42 | 16.47 | 00:00:00 | | 2007-01-08 | 1,250,600 | 16.43 | 16.55 | 16.32 | 16.40 | 00:00:00 | | 2007-01-09 | 5,225,200 | 16.38 | 16.46 | 16.20 | 16.30 | 00:00:00 | | 2007-01-10 | 1,366,700 | 16.25 | 16.31 | 16.11 | 16.15 | 00:00:00 | | 2007-01-11 | 2,164,900 | 16.09 | 16.30 | 16.02 | 16.12 | 00:00:00 | | 2007-01-12 | 1,213,000 | 16.07 | 16.16 | 15.98 | 16.00 | 00:00:00 | | 2007-01-16 | 1,143,700 | 16.05 | 16.18 | 16.00 | 16.12 | 00:00:00 | | 2007-01-17 | 1,611,300 | 16.08 | 16.21 | 16.05 | 16.18 | 00:00:00 | | 2007-01-18 | 1,928,100 | 16.23 | 16.31 | 16.13 | 16.17 | 00:00:00 | | 2007-01-19 | 1,129,500 | 16.24 | 16.24 | 16.15 | 16.23 | 00:00:00 | | 2007-01-22 | 1,213,600 | 16.26 | 16.34 | 16.15 | 16.21 | 00:00:00 | | 2007-01-23 | 1,755,300 | 16.22 | 16.26 | 16.13 | 16.25 | 00:00:00 | | 2007-01-24 | 1,184,900 | 16.25 | 16.52 | 16.22 | 16.49 | 00:00:00 | | 2007-01-25 | 1,379,000 | 16.50 | 16.63 | 16.42 | 16.53 | 00:00:00 | | 2007-01-26 | 2,203,200 | 16.55 | 16.76 | 16.47 | 16.71 | 00:00:00 | | 2007-01-29 | 1,700,500 | 16.68 | 16.77 | 16.61 | 16.73 | 00:00:00 | | 2007-01-30 | 1,869,700 | 16.80 | 16.84 | 16.67 | 16.71 | 00:00:00 | | 2007-01-31 | 1,777,400 | 16.72 | 16.79 | 16.58 | 16.69 | 00:00:00 | | 2007-02-01 | 2,459,500 | 16.70 | 16.98 | 16.63 | 16.90 | 00:00:00 | | 2007-02-02 | 4,097,200 | 16.95 | 17.02 | 16.82 | 16.90 | 00:00:00 | | 2007-02-05 | 4,566,700 | 16.87 | 17.13 | 16.83 | 17.04 | 00:00:00 | | 2007-02-06 | 4,850,000 | 17.47 | 17.75 | 17.35 | 17.63 | 00:00:00 | | 2007-02-07 | 1,617,900 | 17.02 | 18.26 | 17.02 | 17.62 | 00:00:00 | | 2007-02-08 | 1,540,500 | 17.55 | 17.71 | 17.55 | 17.67 | 00:00:00 | | 2007-02-09 | 2,923,000 | 17.69 | 17.74 | 17.34 | 17.52 | 00:00:00 | | 2007-02-12 | 1,089,300 | 17.35 | 17.69 | 17.22 | 17.55 | 00:00:00 | | 2007-02-13 | 1,566,200 | 17.90 | 17.90 | 17.44 | 17.67 | 00:00:00 | | 2007-02-14 | 1,677,600 | 17.66 | 17.83 | 17.55 | 17.63 | 00:00:00 | | 2007-02-15 | 1,821,600 | 17.62 | 17.64 | 17.39 | 17.51 | 00:00:00 | | 2007-02-16 | 1,833,900 | 17.53 | 17.59 | 17.37 | 17.52 | 00:00:00 | | 2007-02-20 | 2,265,600 | 17.52 | 17.68 | 17.38 | 17.60 | 00:00:00 | | 2007-02-21 | 3,090,800 | 17.49 | 17.70 | 17.27 | 17.63 | 00:00:00 | | 2007-02-22 | 2,997,200 | 17.63 | 17.97 | 17.50 | 17.77 | 00:00:00 | | 2007-02-23 | 2,374,400 | 17.84 | 18.00 | 17.59 | 17.90 | 00:00:00 | | 2007-02-26 | 3,065,600 | 18.34 | 18.34 | 17.98 | 18.21 | 00:00:00 | | 2007-02-27 | 3,522,300 | 17.42 | 18.41 | 17.00 | 17.48 | 00:00:00 | | 2007-02-28 | 5,374,700 | 17.20 | 17.63 | 17.18 | 17.45 | 00:00:00 | | 2007-03-01 | 2,409,300 | 17.43 | 17.60 | 17.23 | 17.41 | 00:00:00 | | 2007-03-02 | 3,165,400 | 17.35 | 17.36 | 17.04 | 17.07 | 00:00:00 | | 2007-03-05 | 2,349,200 | 16.85 | 17.17 | 16.81 | 16.86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
